Skip to main content
Jenoptik AG (ETR:JEN)
Germany flag Germany · Delayed Price · Currency is EUR
31.46
-0.96 (-2.96%)
Apr 28, 2026, 5:35 PM CET

Jenoptik AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.6832.8031.4431.0431.04-4.26%243,460
Apr 27, 202633.9234.0032.2232.4232.42-3.91%239,952
Apr 24, 202633.7034.2633.4633.7433.74-0.59%181,102
Apr 23, 202634.0034.3433.5833.9433.940.12%120,269
Apr 22, 202634.0034.4833.8233.9033.900.06%130,695
Apr 21, 202634.3634.3833.6233.8833.88-195,456
Apr 20, 202632.9033.9632.9033.8833.880.83%225,097
Apr 17, 202632.2233.6032.0233.6033.604.35%300,683
Apr 16, 202631.5632.2031.5232.2032.201.58%242,270
Apr 15, 202631.6632.2431.5431.7031.700.76%176,264
Apr 14, 202631.4832.2031.3631.4631.461.09%155,851
Apr 13, 202630.1031.4229.9431.1231.120.97%171,787
Apr 10, 202629.8031.2429.6830.8230.823.15%181,014
Apr 9, 202630.0230.1629.5229.8829.88-0.60%148,760
Apr 8, 202629.9030.1029.2230.0630.066.07%293,661
Apr 7, 202629.0029.4628.3028.3428.34-2.68%239,924
Apr 2, 202628.7029.1228.0629.1229.12-1.49%160,220
Apr 1, 202629.6229.6228.8029.5629.564.82%197,230
Mar 31, 202627.2028.2027.0028.2028.203.52%218,617
Mar 30, 202626.7028.0626.5627.2427.242.02%246,628
Mar 27, 202628.4028.5026.7026.7026.70-6.84%315,312
Mar 26, 202628.9029.2428.3428.6628.66-2.05%309,905
Mar 25, 202626.5029.3025.9029.2629.2614.57%555,833
Mar 24, 202625.3625.5424.5425.5425.540.55%191,438
Mar 23, 202624.4225.8823.8825.4025.401.84%278,826
Mar 20, 202625.6026.0024.8024.9424.94-1.97%1,527,137
Mar 19, 202625.7225.7624.6425.4425.44-2.38%191,422
Mar 18, 202626.4826.9425.8226.0626.06-0.46%156,778
Mar 17, 202626.5026.5025.2426.1826.18-0.68%189,106
Mar 16, 202626.4226.7026.1426.3626.360.08%141,317
Mar 13, 202626.7427.1226.3426.3426.34-2.30%121,728
Mar 12, 202626.9027.4226.7026.9626.96-0.30%159,096
Mar 11, 202627.3427.6226.8627.0427.04-2.17%94,644
Mar 10, 202627.7028.1627.4627.6427.642.83%223,693
Mar 9, 202626.8027.2026.2826.8826.88-3.52%202,352
Mar 6, 202628.3628.6227.2027.8627.86-0.78%294,364
Mar 5, 202628.5029.8428.0028.0828.081.67%532,265
Mar 4, 202626.8027.6226.3627.6227.624.70%150,890
Mar 3, 202627.2827.3426.2226.3826.38-4.97%190,420
Mar 2, 202627.2227.9226.8027.7627.76-1.35%197,880
Feb 27, 202628.2628.3427.7228.1428.14-0.42%138,528
Feb 26, 202628.1628.7027.7628.2628.260.14%144,563
Feb 25, 202628.0428.4427.9028.2228.220.71%90,590
Feb 24, 202627.7028.5627.6628.0228.021.67%262,014
Feb 23, 202627.5027.7627.1627.5627.56-0.51%113,330
Feb 20, 202627.4027.9027.2627.7027.700.51%134,187
Feb 19, 202627.9828.1027.4427.5627.56-1.57%105,181
Feb 18, 202627.0628.0027.0628.0028.004.24%171,310
Feb 17, 202626.9827.0426.4626.8626.86-0.59%137,264
Feb 16, 202627.8027.8026.9827.0227.02-2.31%154,737
Feb 13, 202624.6027.8224.0827.6627.662.37%409,870
Feb 12, 202627.7027.9026.9027.0227.02-1.31%242,049
Feb 11, 202627.0427.7026.8627.3827.38-0.07%162,617
Feb 10, 202626.3627.4026.2827.4027.403.79%201,035
Feb 9, 202626.5026.9026.2026.4026.400.69%198,632
Feb 6, 202626.0826.5425.7626.2226.22-0.53%179,685
Feb 5, 202626.5026.6225.8626.3626.36-0.30%245,028
Feb 4, 202626.5226.9826.2626.4426.44-1.12%145,142
Feb 3, 202627.0027.0426.2826.7426.74-0.22%201,424
Feb 2, 202625.9826.8025.6026.8026.800.53%294,505
Jan 30, 202624.8426.7624.8426.6626.6611.92%641,496
Jan 29, 202624.1224.3623.6023.8223.82-2.06%206,940
Jan 28, 202624.5226.0823.8024.3224.328.86%898,475
Jan 27, 202622.4822.4821.9422.3422.340.18%104,851
Jan 26, 202622.5622.5822.0222.3022.30-1.24%149,034
Jan 23, 202622.6822.7022.2022.5822.580.27%152,914
Jan 22, 202622.3822.6622.1022.5222.523.30%199,805
Jan 21, 202621.7822.1421.1021.8021.801.02%130,304
Jan 20, 202621.3621.7421.1421.5821.580.28%163,205
Jan 19, 202621.4221.6021.0421.5221.52-3.93%167,414
Jan 16, 202621.9422.4021.6822.4022.400.81%313,000
Jan 15, 202621.1222.2221.0822.2222.225.91%376,212
Jan 14, 202621.0021.1220.5620.9820.98-0.29%117,019
Jan 13, 202621.2821.3420.9821.0421.04-0.66%110,074
Jan 12, 202621.4421.4420.9421.1821.18-0.94%117,447
Jan 9, 202620.9821.5820.8421.3821.381.62%121,018
Jan 8, 202621.6221.7421.0021.0421.04-3.04%135,182
Jan 7, 202621.3221.7021.2221.7021.702.84%260,811
Jan 6, 202620.7821.1020.5221.1021.101.54%95,590
Jan 5, 202620.2820.9620.2820.7820.782.36%167,477
Jan 2, 202619.6520.3019.4120.3020.303.73%254,252
Dec 30, 202519.3119.6019.3119.5719.570.72%43,447
Dec 29, 202519.2519.5619.2019.4319.430.94%102,469
Dec 23, 202519.3619.3719.0619.2519.25-1.13%86,038
Dec 22, 202519.3919.5419.2419.4719.470.78%82,009
Dec 19, 202518.9619.3718.8819.3219.321.47%228,848
Dec 18, 202518.7919.0418.4419.0419.040.79%156,733
Dec 17, 202519.2819.2818.6918.8918.89-1.82%199,936
Dec 16, 202518.9119.5218.8419.2419.240.16%88,611
Dec 15, 202518.9919.2318.8219.2119.211.27%148,179
Dec 12, 202519.0419.2818.8418.9718.97-0.11%127,115
Dec 11, 202518.9119.1818.8818.9918.990.42%124,590
Dec 10, 202519.2019.2118.8518.9118.91-1.66%71,289
Dec 9, 202519.3319.4519.0019.2319.23-0.52%82,460
Dec 8, 202519.3919.4519.1019.3319.33-0.15%130,458
Dec 5, 202519.4319.6019.2519.3619.360.16%103,935
Dec 4, 202519.1019.6719.0019.3319.332.06%187,013
Dec 3, 202518.7919.1218.7418.9418.941.61%117,722
Dec 2, 202519.0919.0918.4418.6418.64-2.15%176,861
Dec 1, 202519.6819.7118.8519.0519.05-3.50%145,528