Jenoptik AG (BIT:1JEN)
Italy · Delayed Price · Currency is EUR 18.71
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | -2.24% | 100 |
| Aug 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | - |
| Aug 11, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | - |
| Aug 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | - |
| Aug 7, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | - |
| Aug 6, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | - |
| Aug 5, 2025 | 18.78 | 18.92 | 18.71 | 18.71 | - | -7.19% | 155 |
| Aug 4, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Aug 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 23, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 22, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 18, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 17, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jul 15, 2025 | 20.20 | 20.44 | 20.16 | 20.16 | - | 1.31% | 598 |
| Jul 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | - |
| Jul 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | - |
| Jul 10, 2025 | 19.88 | 19.90 | 19.88 | 19.90 | - | -0.60% | 10 |
| Jul 9, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jul 8, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jul 7, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jul 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jul 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jul 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jul 1, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 30, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 23, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 20, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 19, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 18, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 16, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 12, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Jun 11, 2025 | 19.90 | 20.02 | 19.90 | 20.02 | - | 2.19% | 1 |
| Jun 10, 2025 | 19.32 | 19.59 | 19.32 | 19.59 | - | -0.20% | 45 |
| Jun 9, 2025 | 19.61 | 19.63 | 19.61 | 19.63 | - | 2.83% | 77 |
| Jun 6, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | - | - | - |
| Jun 5, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | - | - | - |