Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.280	22.640	21.800	21.880	21.260	190,840
2025-02-20	21.840	22.340	21.780	22.120	21.493	200,627
2025-02-19	22.240	22.600	21.760	21.780	21.163	198,743
2025-02-18	22.280	22.500	21.740	22.260	21.629	233,834
2025-02-17	22.040	22.120	21.800	22.040	21.416	141,135
2025-02-14	21.920	22.240	21.780	21.840	21.221	267,995
2025-02-13	21.460	21.880	21.100	21.880	21.260	236,023
2025-02-12	21.840	21.860	20.960	21.220	20.619	266,684
2025-02-11	21.580	21.740	21.480	21.720	21.105	68,466
2025-02-10	21.400	21.660	21.380	21.620	21.008	89,326
2025-02-07	21.620	21.760	21.260	21.320	20.716	89,577
2025-02-06	21.100	21.600	21.000	21.480	20.872	124,718
2025-02-05	21.160	21.160	20.880	20.940	20.347	86,462
2025-02-04	21.060	21.260	20.980	21.160	20.561	74,466
2025-02-03	20.900	21.180	20.560	21.080	20.483	229,512
2025-01-31	22.100	22.200	21.700	21.720	21.105	127,703
2025-01-30	21.700	22.240	21.700	22.080	21.455	84,506
2025-01-29	22.300	22.720	21.620	21.760	21.144	167,414
2025-01-28	21.200	22.100	21.200	21.540	20.930	127,183
2025-01-27	21.420	21.480	20.740	21.200	20.600	239,550
2025-01-24	22.060	22.560	22.040	22.200	21.571	154,640
2025-01-23	22.100	22.100	21.540	21.900	21.280	160,568
2025-01-22	22.160	22.360	22.000	22.160	21.532	98,589
2025-01-21	22.040	22.460	21.560	21.980	21.357	146,242
2025-01-20	22.320	22.460	21.760	22.160	21.532	116,508
2025-01-17	21.780	22.460	21.780	22.360	21.727	118,974
2025-01-16	21.800	21.840	21.340	21.760	21.144	148,990
2025-01-15	21.320	21.700	21.200	21.560	20.949	76,558
2025-01-14	21.440	21.660	21.200	21.200	20.600	80,946
2025-01-13	21.700	21.700	21.040	21.280	20.677	131,933
2025-01-10	22.280	22.300	21.820	21.820	21.202	90,420
2025-01-09	22.440	22.520	21.940	22.220	21.591	77,316
2025-01-08	23.060	23.200	22.440	22.480	21.843	135,256
2025-01-07	23.120	23.380	22.880	23.180	22.523	111,207
2025-01-06	22.120	23.200	22.120	23.120	22.465	163,284
2025-01-03	22.520	22.620	21.960	22.000	21.377	66,169
2025-01-02	22.540	22.680	22.280	22.360	21.727	72,283
2024-12-30	22.440	22.520	22.320	22.440	21.804	53,891
2024-12-27	22.500	22.780	22.440	22.520	21.882	82,515
2024-12-23	22.120	22.580	22.120	22.580	21.940	145,693
2024-12-20	22.020	22.440	21.980	22.300	21.668	488,471
2024-12-19	22.200	22.620	22.120	22.180	21.552	235,917
2024-12-18	22.440	22.720	22.240	22.660	22.018	122,995
2024-12-17	22.340	22.760	22.160	22.380	21.746	210,264
2024-12-16	21.700	21.820	21.160	21.540	20.930	126,558
2024-12-13	21.740	22.020	21.720	21.820	21.202	117,231
2024-12-12	21.740	21.880	21.560	21.720	21.105	102,995
2024-12-11	21.500	21.880	21.440	21.800	21.183	116,211
2024-12-10	21.460	21.700	21.340	21.600	20.988	114,658
2024-12-09	21.560	21.700	21.320	21.600	20.988	193,984
2024-12-06	21.320	21.520	21.260	21.500	20.891	109,291
2024-12-05	21.220	21.680	21.080	21.360	20.755	165,639
2024-12-04	20.500	21.260	20.500	21.140	20.541	223,081
2024-12-03	20.860	20.980	20.240	20.580	19.997	270,601
2024-12-02	20.900	21.060	20.660	20.800	20.211	143,401
2024-11-29	20.900	21.080	20.680	20.940	20.347	105,559
2024-11-28	20.840	21.180	20.720	20.780	20.191	183,468
2024-11-27	20.940	20.940	20.460	20.600	20.017	134,199
2024-11-26	20.880	21.200	20.760	20.960	20.366	138,497
2024-11-25	21.100	21.320	20.960	21.140	20.541	178,772

← NewerPage 8 of 22 · 1,275 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.