Jenoptik AG (ETR:JEN)
Germany · Delayed Price · Currency is EUR 19.13
+0.01 (0.05%)
Oct 8, 2025, 5:35 PM CET
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.00 | 19.28 | 18.95 | 19.13 | 19.13 | 0.05% | 145,226 |
| Oct 7, 2025 | 18.97 | 19.54 | 18.94 | 19.12 | 19.12 | 0.84% | 238,195 |
| Oct 6, 2025 | 18.43 | 19.14 | 18.15 | 18.96 | 18.96 | 3.38% | 361,466 |
| Oct 3, 2025 | 18.79 | 18.79 | 18.15 | 18.34 | 18.34 | -1.98% | 130,862 |
| Oct 2, 2025 | 17.62 | 18.85 | 17.62 | 18.71 | 18.71 | 6.91% | 469,056 |
| Oct 1, 2025 | 17.21 | 17.53 | 17.08 | 17.50 | 17.50 | 1.86% | 127,451 |
| Sep 30, 2025 | 17.17 | 17.28 | 16.92 | 17.18 | 17.18 | - | 124,447 |
| Sep 29, 2025 | 17.42 | 17.43 | 16.97 | 17.18 | 17.18 | -0.46% | 156,312 |
| Sep 26, 2025 | 17.61 | 17.85 | 17.16 | 17.26 | 17.26 | -2.27% | 255,252 |
| Sep 25, 2025 | 17.83 | 18.08 | 17.57 | 17.66 | 17.66 | -0.11% | 212,575 |
| Sep 24, 2025 | 17.52 | 17.77 | 17.38 | 17.68 | 17.68 | 0.74% | 164,678 |
| Sep 23, 2025 | 17.40 | 17.69 | 17.30 | 17.55 | 17.55 | 1.21% | 192,281 |
| Sep 22, 2025 | 17.10 | 17.36 | 16.92 | 17.34 | 17.34 | 1.58% | 153,918 |
| Sep 19, 2025 | 17.34 | 17.52 | 16.98 | 17.07 | 17.07 | -0.70% | 552,710 |
| Sep 18, 2025 | 16.48 | 17.30 | 16.48 | 17.19 | 17.19 | 5.14% | 329,729 |
| Sep 17, 2025 | 16.44 | 16.62 | 16.30 | 16.35 | 16.35 | 0.06% | 115,696 |
| Sep 16, 2025 | 16.55 | 16.80 | 16.30 | 16.34 | 16.34 | -0.85% | 163,128 |
| Sep 15, 2025 | 16.28 | 16.52 | 16.24 | 16.48 | 16.48 | 1.85% | 194,739 |
| Sep 12, 2025 | 16.30 | 16.45 | 16.04 | 16.18 | 16.18 | -0.06% | 184,555 |
| Sep 11, 2025 | 16.32 | 16.45 | 16.08 | 16.19 | 16.19 | 0.12% | 182,572 |
| Sep 10, 2025 | 16.37 | 16.43 | 16.15 | 16.17 | 16.17 | -0.86% | 138,277 |
| Sep 9, 2025 | 16.40 | 16.50 | 16.19 | 16.31 | 16.31 | -0.43% | 106,318 |
| Sep 8, 2025 | 16.42 | 16.58 | 16.25 | 16.38 | 16.38 | 0.18% | 135,747 |
| Sep 5, 2025 | 16.40 | 16.54 | 16.25 | 16.35 | 16.35 | 0.86% | 128,672 |
| Sep 4, 2025 | 16.50 | 16.58 | 16.12 | 16.21 | 16.21 | -1.58% | 149,694 |
| Sep 3, 2025 | 16.70 | 16.84 | 16.33 | 16.47 | 16.47 | -0.24% | 152,184 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.45 | 16.51 | 16.51 | -3.11% | 166,578 |
| Sep 1, 2025 | 17.00 | 17.28 | 16.98 | 17.04 | 17.04 | 0.24% | 137,392 |
| Aug 29, 2025 | 17.20 | 17.35 | 17.00 | 17.00 | 17.00 | -1.73% | 206,936 |
| Aug 28, 2025 | 17.15 | 17.56 | 17.15 | 17.30 | 17.30 | 0.87% | 344,268 |
| Aug 27, 2025 | 17.40 | 17.44 | 17.05 | 17.15 | 17.15 | -1.94% | 169,782 |
| Aug 26, 2025 | 17.49 | 17.64 | 17.34 | 17.49 | 17.49 | -1.46% | 133,842 |
| Aug 25, 2025 | 18.19 | 18.19 | 17.73 | 17.75 | 17.75 | -1.11% | 61,312 |
| Aug 22, 2025 | 17.60 | 18.01 | 17.50 | 17.95 | 17.95 | 2.34% | 92,552 |
| Aug 21, 2025 | 17.67 | 17.70 | 17.47 | 17.54 | 17.54 | -0.62% | 93,839 |
| Aug 20, 2025 | 17.83 | 17.94 | 17.56 | 17.65 | 17.65 | -1.56% | 97,981 |
| Aug 19, 2025 | 17.81 | 17.98 | 17.74 | 17.93 | 17.93 | 0.67% | 89,434 |
| Aug 18, 2025 | 17.79 | 17.91 | 17.64 | 17.81 | 17.81 | - | 97,847 |
| Aug 15, 2025 | 18.24 | 18.31 | 17.81 | 17.81 | 17.81 | -1.44% | 147,654 |
| Aug 14, 2025 | 18.51 | 18.56 | 18.07 | 18.07 | 18.07 | -2.85% | 227,919 |
| Aug 13, 2025 | 18.71 | 19.37 | 17.88 | 18.60 | 18.60 | -1.17% | 570,195 |
| Aug 12, 2025 | 18.70 | 18.82 | 18.35 | 18.82 | 18.82 | 0.64% | 133,297 |
| Aug 11, 2025 | 19.07 | 19.11 | 18.63 | 18.70 | 18.70 | -1.58% | 94,418 |
| Aug 8, 2025 | 18.90 | 19.13 | 18.80 | 19.00 | 19.00 | 1.28% | 88,802 |
| Aug 7, 2025 | 18.59 | 19.01 | 18.57 | 18.76 | 18.76 | 1.46% | 115,011 |
| Aug 6, 2025 | 18.89 | 18.91 | 18.47 | 18.49 | 18.49 | -0.86% | 65,052 |
| Aug 5, 2025 | 18.60 | 19.05 | 18.58 | 18.65 | 18.65 | 1.80% | 110,038 |
| Aug 4, 2025 | 18.15 | 18.37 | 18.15 | 18.32 | 18.32 | 0.88% | 79,126 |
| Aug 1, 2025 | 18.53 | 18.62 | 18.16 | 18.16 | 18.16 | -2.89% | 245,545 |
| Jul 31, 2025 | 19.34 | 19.53 | 18.69 | 18.70 | 18.70 | -2.86% | 163,857 |