Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	21.000	21.120	20.760	20.920	20.327	107,329
2024-11-21	20.600	21.140	20.480	20.880	20.289	254,041
2024-11-20	21.540	21.660	20.760	20.760	20.172	132,112
2024-11-19	21.500	21.620	20.980	21.420	20.813	142,507
2024-11-18	21.500	21.640	21.260	21.380	20.774	143,561
2024-11-15	21.600	21.860	21.420	21.420	20.813	92,195
2024-11-14	21.500	21.920	20.960	21.820	21.202	222,735
2024-11-13	21.280	21.400	20.420	20.820	20.230	602,679
2024-11-12	23.200	23.200	21.840	21.840	21.221	313,078
2024-11-11	22.800	23.060	22.740	22.860	22.212	164,246
2024-11-08	22.600	22.620	22.340	22.520	21.882	108,921
2024-11-07	22.020	23.060	21.920	22.540	21.902	243,129
2024-11-06	21.500	22.020	21.180	22.020	21.396	288,690
2024-11-05	22.000	22.000	21.580	21.740	21.124	213,772
2024-11-04	22.180	22.380	21.800	21.800	21.183	327,057
2024-11-01	21.520	21.760	21.420	21.500	20.891	177,747
2024-10-31	21.960	22.040	21.220	21.500	20.891	348,262
2024-10-30	22.800	22.940	21.960	21.960	21.338	291,155
2024-10-29	23.420	23.440	22.920	22.920	22.271	174,180
2024-10-28	23.400	23.520	23.220	23.340	22.679	116,135
2024-10-25	23.300	23.440	23.100	23.260	22.601	88,603
2024-10-24	23.400	23.800	23.280	23.300	22.640	144,288
2024-10-23	23.340	23.540	23.060	23.320	22.659	159,823
2024-10-22	23.520	23.700	23.200	23.380	22.718	148,169
2024-10-21	23.900	24.060	23.440	23.440	22.776	203,595
2024-10-18	23.960	24.620	23.800	23.840	23.165	393,851
2024-10-17	25.060	25.060	23.720	23.720	23.048	521,480
2024-10-16	26.920	27.000	25.320	25.400	24.681	330,279
2024-10-15	28.760	29.000	26.660	26.660	25.905	276,742
2024-10-14	28.980	29.000	28.300	28.860	28.043	80,954
2024-10-11	28.720	28.960	28.300	28.860	28.043	72,046
2024-10-10	29.020	29.020	28.340	28.660	27.848	80,883
2024-10-09	28.160	29.020	28.000	29.020	28.198	165,150
2024-10-08	28.400	28.460	28.080	28.160	27.362	104,338
2024-10-07	28.700	29.200	28.240	28.560	27.751	223,329
2024-10-04	27.000	27.640	27.000	27.340	26.566	23,816
2024-10-03	27.360	27.360	27.000	27.160	26.391	31,363
2024-10-02	26.960	27.480	26.900	27.480	26.702	24,685
2024-10-01	27.800	27.860	27.060	27.220	26.449	55,385
2024-09-30	27.540	27.780	27.320	27.600	26.818	53,009
2024-09-27	27.440	27.800	27.440	27.640	26.857	40,901
2024-09-26	26.920	27.420	26.880	27.340	26.566	128,864
2024-09-25	26.440	26.500	25.820	26.240	25.497	48,499
2024-09-24	26.380	26.740	26.160	26.280	25.536	79,345
2024-09-23	26.840	26.880	26.160	26.160	25.419	54,693
2024-09-20	27.360	27.360	26.660	26.700	25.944	162,317
2024-09-19	27.000	27.740	27.000	27.600	26.818	74,848
2024-09-18	26.760	26.880	26.600	26.700	25.944	24,569
2024-09-17	27.100	27.300	26.800	26.900	26.138	20,369
2024-09-16	27.040	27.460	26.800	26.840	26.080	37,583
2024-09-13	26.620	27.640	26.620	27.160	26.391	38,955
2024-09-12	26.800	27.080	26.720	26.900	26.138	65,323
2024-09-11	27.040	27.240	26.460	26.460	25.711	28,778
2024-09-10	26.740	27.100	26.600	26.800	26.041	52,999
2024-09-09	26.420	26.800	26.220	26.620	25.866	36,246
2024-09-06	26.560	26.980	26.200	26.200	25.458	43,017
2024-09-05	26.780	27.020	26.380	26.660	25.905	36,621
2024-09-04	26.500	27.200	26.500	26.920	26.157	31,458
2024-09-03	28.180	28.260	27.260	27.360	26.585	41,269
2024-09-02	28.120	28.140	27.500	27.900	27.110	39,902

← NewerPage 9 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.