UK markets close in 39 minutes

Jenoptik AG (JEN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
25.58+0.86 (+3.48%)
As of 04:32PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.0025.7224.9225.5825.5882,048
25 Apr 202424.4224.8024.3424.7224.7279,819
24 Apr 202425.3625.4424.6624.7424.7476,606
23 Apr 202424.7625.1224.7625.1225.12172,400
22 Apr 202424.3424.8024.3424.4424.4463,683
19 Apr 202424.2424.3023.8624.1824.18134,896
18 Apr 202424.6024.6624.2024.5424.54132,236
17 Apr 202425.0625.2024.3624.4424.44170,869
16 Apr 202424.9225.3424.6025.2225.22147,742
15 Apr 202425.7226.0425.4825.6025.60114,669
12 Apr 202426.5826.6025.5425.7025.70125,648
11 Apr 202426.0226.3225.9226.1626.16110,926
10 Apr 202426.5026.6025.8826.2026.20203,335
09 Apr 202426.9827.1626.2226.5426.54161,914
08 Apr 202427.4027.5026.9427.1027.10150,129
05 Apr 202428.4828.4827.3227.4827.48153,457
04 Apr 202428.8229.4028.8228.9028.9061,376
03 Apr 202428.9028.9428.5628.9428.9471,052
02 Apr 202428.8829.6428.6028.9828.98128,086
28 Mar 202429.1029.3828.6628.8028.80191,057
27 Mar 202429.0230.0427.8229.1029.10307,251
26 Mar 202429.9030.1229.8630.0030.0063,181
25 Mar 202430.0830.2229.6230.0830.0866,296
22 Mar 202429.8030.3029.8030.1630.1665,564
21 Mar 202429.2230.1629.1830.0430.0481,353
20 Mar 202428.9629.2628.6628.6828.6839,050
19 Mar 202428.7628.9828.6428.9228.9255,009
18 Mar 202428.6228.9028.6228.8028.8057,744
15 Mar 202428.6828.9028.4028.4628.46233,686
14 Mar 202428.5029.0028.5028.5828.58105,044
13 Mar 202429.1629.2428.4828.4828.4873,686
12 Mar 202429.2629.3828.8029.1829.1836,464
11 Mar 202429.1029.2228.7429.0829.0869,707
08 Mar 202430.0030.2029.3429.3429.3446,386
07 Mar 202429.4030.1229.3030.0230.0239,129
06 Mar 202429.6029.7429.0229.5629.5631,374
05 Mar 202429.6229.8829.3829.4829.4876,153
04 Mar 202429.9030.0629.5229.8429.8459,165
01 Mar 202429.3029.9228.9429.8629.8679,308
29 Feb 202429.5229.5829.1029.2229.2296,987
28 Feb 202429.9229.9229.1029.4629.4646,410
27 Feb 202430.0230.4829.9029.9429.9444,231
26 Feb 202429.6030.3429.6030.0230.0252,377
23 Feb 202430.7630.8029.6829.8629.8656,649
22 Feb 202430.2031.1430.1030.7430.7499,198
21 Feb 202430.1030.2829.3229.7029.7088,200
20 Feb 202430.1830.4629.3830.2030.20158,997
19 Feb 202429.9230.3229.7230.3230.32102,221
16 Feb 202429.0630.1229.0630.0630.06126,147
15 Feb 202429.4029.4028.8428.9028.90-
14 Feb 202427.9828.8827.9828.8828.8876,354
13 Feb 202428.1028.3627.8027.9027.9045,960
12 Feb 202428.5028.7027.9628.1028.10155,275
09 Feb 202427.7228.4227.5228.1828.18142,822
08 Feb 202428.8629.0627.8627.9027.9080,707
07 Feb 202429.4029.5228.8228.9028.9089,203
06 Feb 202429.5029.5429.0029.5229.5264,720
05 Feb 202429.5629.5829.1029.3829.3866,255
02 Feb 202429.7029.9229.4829.5629.56100,290
01 Feb 202429.0229.7029.0029.4429.4496,344
31 Jan 202428.4029.2028.2429.1629.16101,108
30 Jan 202429.6429.8628.3228.4628.4682,532
29 Jan 202429.7829.7829.0629.6029.6079,916
26 Jan 202429.8830.1829.1229.9829.98101,697
25 Jan 202429.4430.1429.4429.9829.9894,771
24 Jan 202428.1229.9028.1029.9029.90225,780
23 Jan 202427.6627.9027.4427.6027.6085,755
22 Jan 202427.5427.9427.5027.7427.7452,168
19 Jan 202428.0028.0027.3427.3827.3871,470
18 Jan 202426.8227.9426.7427.9027.9089,769
17 Jan 202426.4826.8626.4026.6626.6681,619
16 Jan 202426.1227.0226.0826.9626.96107,685
15 Jan 202426.6826.6826.0226.4026.4056,000
12 Jan 202426.3626.7026.1826.5826.5871,213
11 Jan 202426.4026.6625.8825.8825.8865,687
10 Jan 202426.2826.3025.9026.2426.2481,998
09 Jan 202426.3426.5425.9426.2426.2490,268
08 Jan 202426.0026.2425.4026.2426.24102,795
05 Jan 202426.0026.0825.5625.9625.96180,205
04 Jan 202426.1626.5025.9226.2626.26133,325
03 Jan 202427.6827.6826.1026.1426.14139,183
02 Jan 202428.4428.6827.7627.8627.8672,936
29 Dec 202328.4428.5628.4028.4428.4430,194
28 Dec 202328.6828.7428.2828.4428.4470,880
27 Dec 202328.5028.7828.4028.6228.6268,779
22 Dec 202328.4628.5628.2228.4228.4273,983
21 Dec 202328.3828.6028.2428.6028.60102,575
20 Dec 202328.2428.7028.1228.7028.70136,831
19 Dec 202327.7028.4027.7028.1428.1483,549
18 Dec 202327.6828.0227.5027.8027.80120,606
15 Dec 202327.9228.0227.5228.0228.02372,298
14 Dec 202327.5228.1027.4227.6627.66166,883
13 Dec 202326.9027.3226.9027.1627.16131,106
12 Dec 202326.4026.9826.4026.9626.96103,935
11 Dec 202326.7026.9026.3026.4626.46105,146
08 Dec 202326.1826.9226.1826.7626.7687,524
07 Dec 202326.4226.4225.7226.1826.1887,947
06 Dec 202326.3826.9426.2026.7226.7299,540
05 Dec 202325.9026.4025.8426.3626.36122,510
04 Dec 202326.1226.6425.8625.9225.92147,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...