UK markets open in 7 hours 26 minutes

Jenoptik AG (JEN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
25.12-0.12 (-0.48%)
At close: 10:41AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.1825.1825.1225.1225.121,615
03 May 202425.2425.2425.2425.2425.2450
02 May 202425.2225.4025.2225.4025.40145
30 Apr 202425.3825.3825.3825.3825.38-
29 Apr 202425.4425.5625.2825.2825.2875
26 Apr 202424.7825.5224.7825.5225.52475
25 Apr 202424.5824.6424.3624.5224.5288
24 Apr 202425.3425.4224.8624.8624.86847
23 Apr 202424.6625.0424.6625.0225.028,841
22 Apr 202424.1624.5224.1624.5224.52125
19 Apr 202424.1624.1624.0024.0424.04694
18 Apr 202424.3824.5424.3624.3624.362,905
17 Apr 202425.1425.1424.3424.3424.34542
16 Apr 202425.3225.3225.1825.2825.28515
15 Apr 202425.7825.8825.7425.7425.7498
12 Apr 202426.4626.4626.4026.4026.407
11 Apr 202426.1026.2826.0026.2826.28317
10 Apr 202426.5626.5625.9826.1026.101,280
09 Apr 202427.0427.0426.4426.4826.48651
08 Apr 202427.3827.4027.0027.2427.24985
05 Apr 202428.2628.3027.4027.6027.60720
04 Apr 202428.5828.5828.5828.5828.58-
03 Apr 202428.9228.9228.8228.8228.82545
02 Apr 202428.7829.3428.7829.0429.041,124
28 Mar 202429.0029.1229.0029.1029.10155
27 Mar 202429.9229.9227.9829.2829.28591
26 Mar 202430.0230.1629.9829.9829.98206
25 Mar 202430.0030.1830.0030.1830.18585
22 Mar 202429.9230.1829.9030.1830.1851
21 Mar 202428.9630.1428.9630.1430.14740
20 Mar 202428.8428.8428.8428.8428.84-
19 Mar 202428.6028.7828.5228.6428.641,060
18 Mar 202428.6428.7828.6428.7828.78376
15 Mar 202428.6028.9028.6028.9028.90101
14 Mar 202428.4829.0228.4829.0229.0218
13 Mar 202429.1229.1228.5628.5628.56682
12 Mar 202429.1429.1429.0829.0829.0873
11 Mar 202429.1229.1228.9829.1029.10822
08 Mar 202429.9630.0029.3829.3829.38531
07 Mar 202429.4430.0829.4430.0830.0880
06 Mar 202429.4029.7029.4029.7029.70160
05 Mar 202429.5229.7229.4829.4829.48230
04 Mar 202430.0030.0029.7029.7029.70280
01 Mar 202429.1229.7629.1229.7629.76341
29 Feb 202429.3629.3629.0829.0829.08320
28 Feb 202429.8229.8229.3429.3629.36140
27 Feb 202429.8830.4429.8429.8429.84558
26 Feb 202429.7430.0829.7430.0830.08120
23 Feb 202430.6830.8630.2030.4030.40810
22 Feb 202429.7830.6829.7630.6830.68774
21 Feb 202430.1030.1029.6829.6829.6840
20 Feb 202430.2230.2229.5029.9629.9655
19 Feb 202430.0830.1629.9830.1630.1645
16 Feb 202428.9230.1628.9230.1630.16327
15 Feb 202428.9029.3628.9029.0429.042,000
14 Feb 202427.8228.9827.8228.9828.98300
13 Feb 202427.9428.2627.9428.0028.00562
12 Feb 202428.2628.4228.0028.0028.0056
09 Feb 202427.8828.2627.8828.2428.24468
08 Feb 202428.9229.0027.9228.1828.184,880
07 Feb 202429.4229.4228.8028.8028.80900
06 Feb 202429.4829.4829.4829.4829.48-
05 Feb 202429.4029.4229.1429.4229.424,200
02 Feb 202429.5629.7429.5029.5029.50976
01 Feb 202429.1029.4629.1029.4629.46232
31 Jan 202428.4228.9828.4228.9828.9885
30 Jan 202429.5229.5229.5229.5229.52-
29 Jan 202429.8629.8629.4429.6429.64833
26 Jan 202429.5029.9629.2429.9629.96420
25 Jan 202429.4230.0229.4230.0230.02968
24 Jan 202427.6829.5627.6829.5629.567,365
23 Jan 202427.7027.7027.7027.7027.70-
22 Jan 202427.4427.7427.4427.7427.74330
19 Jan 202427.8427.9027.8227.8227.82332
18 Jan 202426.6226.7626.6226.7626.765
17 Jan 202426.6226.8226.5826.6226.621,300
16 Jan 202426.2226.6426.2226.6426.64320
15 Jan 202426.6026.8226.2026.2026.20450
12 Jan 202426.0426.5826.0426.5826.58300
11 Jan 202426.3026.5626.3026.5626.565,500
10 Jan 202426.2026.2626.0626.0626.061,113
09 Jan 202426.2026.3426.0426.3426.34803
08 Jan 202425.8426.0425.5025.7625.761,915
05 Jan 202426.0226.0225.6225.6225.62110
04 Jan 202426.1426.1626.1426.1626.1650
03 Jan 202427.7427.7426.3826.3826.38370
02 Jan 202428.3828.4227.9827.9827.981,850
29 Dec 202328.4028.4428.4028.4428.44100
28 Dec 202328.4828.4828.3628.3628.36100
27 Dec 202328.1828.7228.1828.5028.50420
22 Dec 202328.5028.5028.2828.2828.2810
21 Dec 202328.2828.5028.2828.5028.50290
20 Dec 202328.2228.6028.2228.5828.58620
19 Dec 202327.7028.2027.7028.0628.062,040
18 Dec 202327.9827.9827.9027.9027.90332
15 Dec 202327.6027.8427.6027.7027.70710
14 Dec 202327.4627.9627.4427.7627.761,581
13 Dec 202326.8627.3826.8627.3827.3816,430
12 Dec 202326.4226.7426.4226.6626.6688
11 Dec 202326.9226.9226.6426.6426.641,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...