UK markets open in 3 hours 41 minutes

Jenoptik AG (0ZPV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.18+0.11 (+0.51%)
At close: 06:19PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.4725.4625.2425.2425.242,003
29 Apr 202425.4925.6225.2225.3225.321,435
26 Apr 202425.0425.6224.9625.4925.4924,069
25 Apr 202424.4524.8624.4824.5024.505,705
24 Apr 202425.2725.4024.7024.8924.895,266
23 Apr 202424.8025.1224.9224.9724.9719,793
22 Apr 202424.3024.7624.2424.5824.587,083
19 Apr 202424.1824.2823.8824.0924.0910,283
18 Apr 202424.5924.6224.2024.3724.378,466
17 Apr 202425.1025.1424.3824.5024.5040,505
16 Apr 202424.9025.3224.4824.8924.89290,868
15 Apr 202425.7425.9225.5025.7525.7512,909
12 Apr 202426.4226.6025.6226.2026.2048,765
11 Apr 202425.9226.3425.9026.1426.1449,357
10 Apr 202426.5826.7625.5626.2026.2078,794
09 Apr 202426.8527.0626.2826.8026.8057,729
08 Apr 202427.3627.6626.7227.1827.1850,298
05 Apr 202428.5328.6427.3827.6327.6386,864
04 Apr 202428.7729.5228.8428.9428.945,652
03 Apr 202428.8428.9428.6028.8228.8236,309
02 Apr 202428.9629.5028.6228.7828.7828,744
28 Mar 202429.0829.3428.7029.0129.015,587
27 Mar 202429.1629.9428.0428.7228.7221,718
26 Mar 202430.0130.1229.7030.0230.028,477
25 Mar 202430.1330.4029.5630.0630.064,373
22 Mar 202429.9030.3029.8430.1930.193,898
21 Mar 202429.2330.1829.2229.8129.818,178
20 Mar 202428.8429.2628.6828.8328.832,537
19 Mar 202428.6928.9628.6928.9228.92202,318
18 Mar 202428.6728.8628.6428.8028.801,871
15 Mar 202428.7328.9028.4628.4828.4815,334
14 Mar 202428.6129.1027.8828.6728.673,844
13 Mar 202429.0429.2428.5028.7828.784,709
12 Mar 202429.0829.3428.8429.1429.14441
11 Mar 202429.0829.1428.8629.0829.0816,557
08 Mar 202430.0530.2629.6829.8129.81565
07 Mar 202429.3930.1629.2429.9429.942,599
06 Mar 202429.6429.8429.1029.3829.3818,787
05 Mar 202429.7630.0229.4229.7429.747,657
04 Mar 202429.8830.1429.6629.7629.7623,260
01 Mar 202429.2529.8629.0229.5029.5042,113
29 Feb 202429.4529.6028.7229.2229.228,453
28 Feb 202430.0129.9229.1229.3129.3156,872
27 Feb 202430.1130.5029.3630.1830.184,863
26 Feb 202429.6030.3229.4830.0230.022,680
23 Feb 202430.7830.7629.7230.4030.4015,791
22 Feb 202430.1931.0230.0830.2630.265,460
21 Feb 202430.1730.2029.3029.6229.629,915
20 Feb 202430.1730.5029.1430.1530.1529,065
19 Feb 202429.9030.3229.7829.9629.963,727
16 Feb 202429.0830.1428.8029.4229.427,085
15 Feb 202429.3929.4628.7029.0329.035,337
14 Feb 202427.9128.8827.9828.4728.47208,247
13 Feb 202428.2428.4027.8427.9627.966,218
12 Feb 202428.5528.6028.0628.2028.2010,258
09 Feb 202427.5628.4627.6828.2128.217,387
08 Feb 202428.9229.0827.7627.9827.987,867
07 Feb 202429.2929.4228.6829.0229.0273,445
06 Feb 202429.4329.6829.0229.5029.502,451
05 Feb 202429.4929.7429.2429.3729.3749,011
02 Feb 202429.6829.8229.2629.6129.616,395
01 Feb 202429.0229.7028.9029.3829.387,609
31 Jan 202428.3829.1428.2228.7428.742,304
30 Jan 202429.6429.2628.3628.4228.4224,666
29 Jan 202429.7830.1629.0629.5329.53189,244
26 Jan 202429.8430.1629.1430.0830.0830,963
25 Jan 202429.3930.0828.7829.9229.926,469
24 Jan 202428.1829.7628.3829.4329.4314,712
23 Jan 202427.6127.8027.4827.7027.703,169
22 Jan 202427.5627.7627.5027.5627.5675,928
19 Jan 202427.9327.9827.3427.9227.924,566
18 Jan 202426.7627.9226.9527.0627.0633,140
17 Jan 202426.5226.8226.4426.4426.444,495
16 Jan 202426.0527.0426.1826.8526.8518,414
15 Jan 202426.6626.5626.0226.3326.3327,476
12 Jan 202426.2926.7026.2426.5426.5414,223
11 Jan 202426.2726.7225.9626.5426.5491,036
10 Jan 202426.2526.3025.9426.1526.152,365
09 Jan 202426.3126.7626.0126.1426.1417,107
08 Jan 202425.9226.2525.5625.5625.568,707
05 Jan 202426.1126.0825.6025.9725.9714,486
04 Jan 202426.1926.4625.9826.1826.1810,437
03 Jan 202427.6127.8626.0626.9926.9914,253
02 Jan 202428.4529.2227.8028.1128.116,504
29 Dec 202328.4528.5627.8228.4028.406,249
28 Dec 202328.6928.9628.2828.4128.4113,231
27 Dec 202328.5328.7628.2428.6228.6215,828
22 Dec 202328.5128.6428.1428.3428.347,841
21 Dec 202328.3428.6428.2028.4828.488,323
20 Dec 202328.3028.6828.1228.3728.375,495
19 Dec 202327.7528.4027.4828.1828.1818,952
18 Dec 202327.6528.0227.5027.9527.9515,649
15 Dec 202327.8928.0227.5627.8927.8910,358
14 Dec 202327.5028.0826.9827.6627.6653,525
13 Dec 202326.8327.3226.7627.2627.264,458
12 Dec 202326.4626.9826.4226.7626.768,945
11 Dec 202326.6826.9426.4626.4826.486,604
08 Dec 202326.1926.8826.2826.6226.628,078
07 Dec 202326.4226.2625.4426.1826.189,053
06 Dec 202326.3726.8426.1626.3126.3120,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...