Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	18.780	19.070	18.700	18.860	18.687	105,325
2025-11-04	18.820	19.180	18.740	19.050	18.875	177,745
2025-11-03	19.560	19.690	19.230	19.230	19.054	84,949
2025-10-31	19.550	19.730	19.230	19.560	19.381	334,734
2025-10-30	19.630	19.980	19.400	19.610	19.430	209,511
2025-10-29	19.690	20.040	19.600	19.600	19.420	102,544
2025-10-28	20.180	20.220	19.720	19.720	19.539	108,990
2025-10-27	20.400	20.920	20.280	20.360	20.173	134,633
2025-10-24	20.200	20.300	19.930	20.200	20.015	112,048
2025-10-23	19.880	20.040	19.540	19.940	19.757	119,314
2025-10-22	20.680	20.700	19.850	19.970	19.787	239,265
2025-10-21	20.480	20.900	20.400	20.720	20.530	269,412
2025-10-20	19.590	20.200	19.470	20.200	20.015	161,290
2025-10-17	19.290	19.730	19.210	19.340	19.163	226,038
2025-10-16	19.830	20.060	19.680	19.890	19.708	142,788
2025-10-15	19.710	19.970	19.630	19.810	19.628	262,738
2025-10-14	19.380	19.420	18.970	19.310	19.133	153,646
2025-10-13	19.200	19.760	19.170	19.720	19.539	205,754
2025-10-10	19.990	20.080	19.080	19.080	18.905	232,077
2025-10-09	19.440	20.140	19.440	20.000	19.817	264,069
2025-10-08	19.000	19.280	18.950	19.130	18.955	145,226
2025-10-07	18.970	19.540	18.940	19.120	18.945	238,195
2025-10-06	18.430	19.140	18.150	18.960	18.786	361,466
2025-10-03	18.790	18.790	18.150	18.340	18.172	130,862
2025-10-02	17.620	18.850	17.620	18.710	18.539	469,056
2025-10-01	17.210	17.530	17.080	17.500	17.340	127,451
2025-09-30	17.170	17.280	16.920	17.180	17.023	124,447
2025-09-29	17.420	17.430	16.970	17.180	17.023	156,312
2025-09-26	17.610	17.850	17.160	17.260	17.102	255,252
2025-09-25	17.830	18.080	17.570	17.660	17.498	212,575
2025-09-24	17.520	17.770	17.380	17.680	17.518	164,678
2025-09-23	17.400	17.690	17.300	17.550	17.389	192,281
2025-09-22	17.100	17.360	16.920	17.340	17.181	153,918
2025-09-19	17.340	17.520	16.980	17.070	16.914	552,710
2025-09-18	16.480	17.300	16.480	17.190	17.032	329,729
2025-09-17	16.440	16.620	16.300	16.350	16.200	115,696
2025-09-16	16.550	16.800	16.300	16.340	16.190	163,128
2025-09-15	16.280	16.520	16.240	16.480	16.329	194,739
2025-09-12	16.300	16.450	16.040	16.180	16.032	184,555
2025-09-11	16.320	16.450	16.080	16.190	16.042	182,572
2025-09-10	16.370	16.430	16.150	16.170	16.022	138,277
2025-09-09	16.400	16.500	16.190	16.310	16.161	106,318
2025-09-08	16.420	16.580	16.250	16.380	16.230	135,747
2025-09-05	16.400	16.540	16.250	16.350	16.200	128,672
2025-09-04	16.500	16.580	16.120	16.210	16.061	149,694
2025-09-03	16.700	16.840	16.330	16.470	16.319	152,184
2025-09-02	17.000	17.000	16.450	16.510	16.359	166,578
2025-09-01	17.000	17.280	16.980	17.040	16.884	137,392
2025-08-29	17.200	17.350	17.000	17.000	16.844	206,936
2025-08-28	17.150	17.560	17.150	17.300	17.141	344,268
2025-08-27	17.400	17.440	17.050	17.150	16.993	169,782
2025-08-26	17.490	17.640	17.340	17.490	17.330	133,842
2025-08-25	18.190	18.190	17.730	17.750	17.587	61,312
2025-08-22	17.600	18.010	17.500	17.950	17.786	92,552
2025-08-21	17.670	17.700	17.470	17.540	17.379	93,839
2025-08-20	17.830	17.940	17.560	17.650	17.488	97,981
2025-08-19	17.810	17.980	17.740	17.930	17.766	89,434
2025-08-18	17.790	17.910	17.640	17.810	17.647	97,847
2025-08-15	18.240	18.310	17.810	17.810	17.647	147,654
2025-08-14	18.510	18.560	18.070	18.070	17.904	227,919

← NewerPage 5 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.