Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	26.520	26.980	26.260	26.440	26.198	145,142
2026-02-03	27.000	27.040	26.280	26.740	26.495	201,424
2026-02-02	25.980	26.800	25.600	26.800	26.554	294,505
2026-01-30	24.840	26.760	24.840	26.660	26.416	641,496
2026-01-29	24.120	24.360	23.600	23.820	23.602	206,940
2026-01-28	24.520	26.080	23.800	24.320	24.097	898,475
2026-01-27	22.480	22.480	21.940	22.340	22.135	104,851
2026-01-26	22.560	22.580	22.020	22.300	22.096	149,034
2026-01-23	22.680	22.700	22.200	22.580	22.373	152,914
2026-01-22	22.380	22.660	22.100	22.520	22.314	199,805
2026-01-21	21.780	22.140	21.100	21.800	21.600	130,304
2026-01-20	21.360	21.740	21.140	21.580	21.382	163,205
2026-01-19	21.420	21.600	21.040	21.520	21.323	167,414
2026-01-16	21.940	22.400	21.680	22.400	22.195	313,000
2026-01-15	21.120	22.220	21.080	22.220	22.016	376,212
2026-01-14	21.000	21.120	20.560	20.980	20.788	117,019
2026-01-13	21.280	21.340	20.980	21.040	20.847	110,074
2026-01-12	21.440	21.440	20.940	21.180	20.986	117,447
2026-01-09	20.980	21.580	20.840	21.380	21.184	121,018
2026-01-08	21.620	21.740	21.000	21.040	20.847	135,182
2026-01-07	21.320	21.700	21.220	21.700	21.501	260,811
2026-01-06	20.780	21.100	20.520	21.100	20.907	95,590
2026-01-05	20.280	20.960	20.280	20.780	20.590	167,477
2026-01-02	19.650	20.300	19.410	20.300	20.114	254,252
2025-12-30	19.310	19.600	19.310	19.570	19.391	43,447
2025-12-29	19.250	19.560	19.200	19.430	19.252	102,469
2025-12-23	19.360	19.370	19.060	19.250	19.074	86,038
2025-12-22	19.390	19.540	19.240	19.470	19.292	82,009
2025-12-19	18.960	19.370	18.880	19.320	19.143	228,848
2025-12-18	18.790	19.040	18.440	19.040	18.866	156,733
2025-12-17	19.280	19.280	18.690	18.890	18.717	199,936
2025-12-16	18.910	19.520	18.840	19.240	19.064	88,077
2025-12-15	18.990	19.230	18.820	19.210	19.034	148,174
2025-12-12	19.040	19.280	18.840	18.970	18.796	127,115
2025-12-11	18.910	19.180	18.880	18.990	18.816	122,980
2025-12-10	19.200	19.210	18.850	18.910	18.737	70,989
2025-12-09	19.330	19.450	19.000	19.230	19.054	82,460
2025-12-08	19.390	19.450	19.100	19.330	19.153	130,300
2025-12-05	19.430	19.600	19.250	19.360	19.183	103,935
2025-12-04	19.100	19.670	19.000	19.330	19.153	186,843
2025-12-03	18.790	19.120	18.740	18.940	18.766	117,502
2025-12-02	19.090	19.090	18.440	18.640	18.469	176,861
2025-12-01	19.680	19.710	18.850	19.050	18.875	145,528
2025-11-28	19.480	19.760	19.300	19.740	19.559	93,477
2025-11-27	19.410	19.580	19.280	19.510	19.331	52,214
2025-11-26	19.840	19.970	19.340	19.490	19.311	91,748
2025-11-25	19.360	19.570	19.000	19.570	19.391	215,595
2025-11-24	19.010	19.390	18.870	19.210	19.034	173,345
2025-11-21	18.500	18.790	18.150	18.650	18.479	332,437
2025-11-20	19.670	19.800	19.110	19.210	19.034	161,422
2025-11-19	19.060	19.420	19.050	19.170	18.994	85,853
2025-11-18	19.300	19.400	19.060	19.150	18.975	150,134
2025-11-17	20.160	20.160	19.430	19.700	19.519	152,402
2025-11-14	19.900	19.940	19.120	19.940	19.757	206,583
2025-11-13	21.020	21.120	19.940	20.140	19.955	277,712
2025-11-12	20.000	21.060	19.680	21.040	20.847	862,263
2025-11-11	18.430	18.730	18.230	18.600	18.430	152,739
2025-11-10	18.770	18.950	18.410	18.410	18.241	115,278
2025-11-07	18.480	18.750	18.210	18.220	18.053	141,006
2025-11-06	18.800	18.900	18.410	18.460	18.291	179,392

← NewerPage 4 of 22 · 1,276 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.