Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	19.040	19.290	18.960	19.260	18.714	147,706
2025-05-20	19.300	19.350	19.050	19.240	18.695	169,478
2025-05-19	19.070	19.330	18.960	19.330	18.782	112,529
2025-05-16	19.460	19.600	19.140	19.220	18.676	250,303
2025-05-15	19.180	19.510	19.110	19.440	18.889	209,588
2025-05-14	19.180	19.730	18.860	19.330	18.782	268,583
2025-05-13	18.800	19.250	18.410	19.160	18.617	333,194
2025-05-12	18.980	19.630	18.960	19.450	18.899	478,078
2025-05-09	18.530	18.800	18.530	18.660	18.131	206,625
2025-05-08	18.110	18.550	18.090	18.390	17.869	201,217
2025-05-07	17.960	18.050	17.700	17.940	17.432	174,841
2025-05-06	18.090	18.160	17.430	17.960	17.451	266,732
2025-05-05	18.140	18.200	18.000	18.120	17.607	149,545
2025-05-02	17.720	18.250	17.720	18.200	17.684	271,729
2025-04-30	17.540	17.670	17.110	17.420	16.927	216,700
2025-04-29	17.700	17.800	17.370	17.490	16.995	174,707
2025-04-28	17.650	18.010	17.480	17.560	17.063	204,946
2025-04-25	17.610	17.800	17.410	17.660	17.160	201,005
2025-04-24	17.150	17.430	16.860	17.410	16.917	230,312
2025-04-23	16.990	17.660	16.850	17.190	16.703	289,640
2025-04-22	16.560	16.600	16.120	16.410	15.945	200,126
2025-04-17	16.540	16.950	16.370	16.450	15.984	136,277
2025-04-16	16.500	16.620	16.170	16.490	16.023	272,614
2025-04-15	16.470	17.010	16.440	16.960	16.480	243,261
2025-04-14	16.450	16.630	16.170	16.450	15.984	353,639
2025-04-11	16.420	16.440	15.610	15.660	15.216	331,623
2025-04-10	17.750	17.750	16.120	16.120	15.663	344,736
2025-04-09	15.860	15.990	15.070	15.360	14.925	355,080
2025-04-08	15.970	16.360	15.550	16.160	15.702	503,937
2025-04-07	15.010	16.780	14.360	15.290	14.857	785,386
2025-04-04	16.470	16.730	15.000	15.720	15.275	790,881
2025-04-03	17.700	18.050	16.710	16.820	16.344	836,968
2025-04-02	19.050	19.070	18.670	18.840	18.306	163,024
2025-04-01	19.300	19.400	18.900	19.040	18.501	251,965
2025-03-31	19.320	19.400	18.900	19.090	18.549	573,962
2025-03-28	20.720	21.080	19.730	19.730	19.171	696,960
2025-03-27	21.780	21.920	21.340	21.380	20.774	270,274
2025-03-26	23.380	23.380	22.120	22.120	21.493	297,881
2025-03-25	23.000	23.400	22.160	22.900	22.251	543,280
2025-03-24	23.760	23.800	23.120	23.280	22.621	195,811
2025-03-21	23.420	23.440	22.900	23.160	22.504	332,666
2025-03-20	24.120	24.240	23.280	23.600	22.932	160,262
2025-03-19	24.180	24.500	23.940	24.120	23.437	187,942
2025-03-18	23.940	24.700	23.800	24.280	23.592	374,543
2025-03-17	23.400	23.820	23.300	23.640	22.970	169,370
2025-03-14	22.320	23.400	22.320	23.300	22.640	289,241
2025-03-13	22.240	22.620	22.080	22.340	21.707	170,289
2025-03-12	22.360	22.580	22.080	22.500	21.863	235,970
2025-03-11	22.340	22.640	22.000	22.060	21.435	204,175
2025-03-10	23.420	23.420	22.140	22.400	21.766	199,029
2025-03-07	23.520	23.520	22.860	22.900	22.251	242,898
2025-03-06	23.900	24.360	23.360	23.860	23.184	312,519
2025-03-05	22.180	23.840	22.180	23.640	22.970	553,473
2025-03-04	22.460	22.500	21.440	21.520	20.910	235,201
2025-03-03	22.480	23.220	22.480	22.760	22.115	243,521
2025-02-28	22.240	22.480	22.020	22.320	21.688	234,051
2025-02-27	22.920	22.960	22.400	22.720	22.076	276,667
2025-02-26	22.720	23.260	22.660	23.200	22.543	279,584
2025-02-25	22.240	22.840	22.160	22.460	21.824	189,065
2025-02-24	22.420	22.900	22.120	22.540	21.902	221,628

← NewerPage 7 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.