Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.710	19.370	17.880	18.600	18.430	570,195
2025-08-12	18.700	18.820	18.350	18.820	18.648	133,297
2025-08-11	19.070	19.110	18.630	18.700	18.529	94,418
2025-08-08	18.900	19.130	18.800	19.000	18.826	88,802
2025-08-07	18.590	19.010	18.570	18.760	18.588	115,011
2025-08-06	18.890	18.910	18.470	18.490	18.321	65,052
2025-08-05	18.600	19.050	18.580	18.650	18.479	110,038
2025-08-04	18.150	18.370	18.150	18.320	18.152	79,126
2025-08-01	18.530	18.620	18.160	18.160	17.994	245,545
2025-07-31	19.340	19.530	18.690	18.700	18.529	163,857
2025-07-30	19.320	19.390	19.040	19.250	19.074	107,137
2025-07-29	19.370	19.600	19.290	19.300	19.123	106,123
2025-07-28	19.600	19.820	19.340	19.340	19.163	161,508
2025-07-25	18.970	19.270	18.930	19.170	18.994	136,079
2025-07-24	19.190	19.420	18.980	19.140	18.965	175,540
2025-07-23	19.290	19.300	19.010	19.130	18.955	158,672
2025-07-22	19.870	19.970	18.720	19.070	18.895	298,641
2025-07-21	20.220	20.560	19.980	20.040	19.856	188,602
2025-07-18	20.620	20.680	20.220	20.240	20.055	193,155
2025-07-17	19.930	20.700	19.930	20.580	20.391	169,941
2025-07-16	19.970	20.100	19.640	19.730	19.549	114,724
2025-07-15	19.880	20.500	19.880	20.200	20.015	208,315
2025-07-14	19.480	19.840	19.470	19.840	19.658	70,640
2025-07-11	19.810	19.970	19.690	19.860	19.678	102,764
2025-07-10	19.780	20.100	19.620	19.980	19.797	136,349
2025-07-09	19.720	19.960	19.480	19.770	19.589	156,841
2025-07-08	19.480	19.840	19.400	19.750	19.569	116,852
2025-07-07	19.310	19.790	19.300	19.520	19.341	105,976
2025-07-04	19.290	19.480	19.170	19.380	19.202	91,461
2025-07-03	19.570	19.740	19.440	19.500	19.321	92,020
2025-07-02	19.360	19.680	19.350	19.620	19.440	85,607
2025-07-01	19.470	19.510	19.080	19.310	19.133	91,002
2025-06-30	19.900	19.920	19.530	19.530	19.351	114,171
2025-06-27	19.250	19.830	19.060	19.830	19.648	236,633
2025-06-26	19.050	19.320	19.030	19.320	19.143	125,867
2025-06-25	19.000	19.180	18.870	19.000	18.826	148,473
2025-06-24	19.070	19.260	18.850	18.960	18.786	204,928
2025-06-23	18.420	18.680	18.330	18.500	18.330	148,413
2025-06-20	18.700	18.860	18.340	18.410	18.241	1,575,379
2025-06-19	18.500	18.760	18.400	18.400	18.231	111,840
2025-06-18	19.070	19.100	18.570	18.790	18.618	274,416
2025-06-17	19.180	19.580	19.160	19.160	18.984	181,309
2025-06-16	19.000	19.460	19.000	19.420	19.242	210,657
2025-06-13	18.860	19.180	18.800	19.030	18.856	172,931
2025-06-12	19.810	19.860	19.580	19.650	19.093	220,117
2025-06-11	19.630	20.280	19.630	20.040	19.472	240,372
2025-06-10	19.630	19.790	19.370	19.600	19.045	143,170
2025-06-09	19.410	19.710	19.300	19.670	19.113	126,093
2025-06-06	19.410	19.500	19.270	19.500	18.948	127,008
2025-06-05	19.460	19.750	19.300	19.530	18.977	146,439
2025-06-04	19.310	19.610	19.310	19.470	18.919	168,565
2025-06-03	18.970	19.230	18.610	19.230	18.685	243,808
2025-06-02	18.840	19.220	18.730	18.840	18.306	305,750
2025-05-30	19.300	19.640	19.220	19.330	18.782	223,416
2025-05-29	19.900	20.120	19.380	19.470	18.919	154,092
2025-05-28	19.380	19.620	19.360	19.530	18.977	226,900
2025-05-27	19.050	19.460	18.960	19.310	18.763	104,419
2025-05-26	19.080	19.350	19.010	19.030	18.491	129,532
2025-05-23	19.200	19.550	17.860	18.620	18.093	277,732
2025-05-22	19.050	19.340	18.700	19.110	18.569	180,516

← NewerPage 6 of 22 · 1,278 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.