Jenoptik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.080	33.380	31.920	33.380	33.074	182,303
2026-04-29	31.940	33.260	31.940	32.240	31.945	326,917
2026-04-28	32.680	32.800	31.440	31.460	31.172	243,460
2026-04-27	33.920	34.000	32.220	32.420	32.123	239,952
2026-04-24	33.700	34.260	33.460	33.740	33.431	181,102
2026-04-23	34.000	34.340	33.580	33.940	33.629	120,269
2026-04-22	34.000	34.480	33.820	33.900	33.589	130,695
2026-04-21	34.360	34.380	33.620	33.880	33.570	195,456
2026-04-20	32.900	33.960	32.900	33.880	33.570	225,097
2026-04-17	32.220	33.600	32.020	33.600	33.292	300,683
2026-04-16	31.560	32.200	31.520	32.200	31.905	242,270
2026-04-15	31.660	32.240	31.540	31.700	31.409	176,264
2026-04-14	31.480	32.200	31.360	31.460	31.172	155,851
2026-04-13	30.100	31.420	29.940	31.120	30.835	171,787
2026-04-10	29.800	31.240	29.680	30.820	30.538	181,014
2026-04-09	30.020	30.160	29.520	29.880	29.606	148,760
2026-04-08	29.900	30.100	29.220	30.060	29.785	293,661
2026-04-07	29.000	29.460	28.300	28.340	28.080	239,924
2026-04-02	28.700	29.120	28.060	29.120	28.853	160,220
2026-04-01	29.620	29.620	28.800	29.560	29.289	197,230
2026-03-31	27.200	28.200	27.000	28.200	27.942	218,617
2026-03-30	26.700	28.060	26.560	27.240	26.990	246,628
2026-03-27	28.400	28.500	26.700	26.700	26.455	315,312
2026-03-26	28.900	29.240	28.340	28.660	28.397	309,905
2026-03-25	26.500	29.300	25.900	29.260	28.992	555,833
2026-03-24	25.360	25.540	24.540	25.540	25.306	191,438
2026-03-23	24.420	25.880	23.880	25.400	25.167	278,826
2026-03-20	25.600	26.000	24.800	24.940	24.711	1,527,137
2026-03-19	25.720	25.760	24.640	25.440	25.207	191,422
2026-03-18	26.480	26.940	25.820	26.060	25.821	156,778
2026-03-17	26.500	26.500	25.240	26.180	25.940	189,106
2026-03-16	26.420	26.700	26.140	26.360	26.118	141,317
2026-03-13	26.740	27.120	26.340	26.340	26.099	121,728
2026-03-12	26.900	27.420	26.700	26.960	26.713	159,096
2026-03-11	27.340	27.620	26.860	27.040	26.792	94,644
2026-03-10	27.700	28.160	27.460	27.640	27.387	223,693
2026-03-09	26.800	27.200	26.280	26.880	26.634	202,352
2026-03-06	28.360	28.620	27.200	27.860	27.605	294,364
2026-03-05	28.500	29.840	28.000	28.080	27.823	532,265
2026-03-04	26.800	27.620	26.360	27.620	27.367	150,890
2026-03-03	27.280	27.340	26.220	26.380	26.138	190,420
2026-03-02	27.220	27.920	26.800	27.760	27.506	197,880
2026-02-27	28.260	28.340	27.720	28.140	27.882	138,528
2026-02-26	28.160	28.700	27.760	28.260	28.001	144,563
2026-02-25	28.040	28.440	27.900	28.220	27.961	90,590
2026-02-24	27.700	28.560	27.660	28.020	27.763	262,014
2026-02-23	27.500	27.760	27.160	27.560	27.307	113,330
2026-02-20	27.400	27.900	27.260	27.700	27.446	134,187
2026-02-19	27.980	28.100	27.440	27.560	27.307	105,181
2026-02-18	27.060	28.000	27.060	28.000	27.743	171,310
2026-02-17	26.980	27.040	26.460	26.860	26.614	137,264
2026-02-16	27.800	27.800	26.980	27.020	26.772	154,737
2026-02-13	24.600	27.820	24.080	27.660	27.407	409,870
2026-02-12	27.700	27.900	26.900	27.020	26.772	242,049
2026-02-11	27.040	27.700	26.860	27.380	27.129	162,617
2026-02-10	26.360	27.400	26.280	27.400	27.149	201,035
2026-02-09	26.500	26.900	26.200	26.400	26.158	198,632
2026-02-06	26.080	26.540	25.760	26.220	25.980	179,685
2026-02-05	26.500	26.620	25.860	26.360	26.118	245,028
2026-02-04	26.520	26.980	26.260	26.440	26.198	145,142

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 EUR
2025-06-13	0.3800 EUR
2024-06-19	0.3500 EUR
2023-06-08	0.3000 EUR
2022-06-16	0.2500 EUR
2021-06-10	0.2500 EUR
2020-08-10	0.1300 EUR
2019-06-13	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.