Jenoptik AG (ETR:JEN)
Germany · Delayed Price · Currency is EUR 19.85
+0.13 (0.66%)
Oct 29, 2025, 2:43 PM CET
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.18 | 20.22 | 19.72 | 19.72 | 19.72 | -3.14% | 108,990 |
| Oct 27, 2025 | 20.40 | 20.92 | 20.28 | 20.36 | 20.36 | 0.79% | 134,633 |
| Oct 24, 2025 | 20.20 | 20.30 | 19.93 | 20.20 | 20.20 | 1.30% | 112,048 |
| Oct 23, 2025 | 19.88 | 20.04 | 19.54 | 19.94 | 19.94 | -0.15% | 119,314 |
| Oct 22, 2025 | 20.68 | 20.70 | 19.85 | 19.97 | 19.97 | -3.62% | 239,265 |
| Oct 21, 2025 | 20.48 | 20.90 | 20.40 | 20.72 | 20.72 | 2.57% | 269,412 |
| Oct 20, 2025 | 19.59 | 20.20 | 19.47 | 20.20 | 20.20 | 4.45% | 161,290 |
| Oct 17, 2025 | 19.29 | 19.73 | 19.21 | 19.34 | 19.34 | -2.77% | 226,038 |
| Oct 16, 2025 | 19.83 | 20.06 | 19.68 | 19.89 | 19.89 | 0.40% | 142,788 |
| Oct 15, 2025 | 19.71 | 19.97 | 19.63 | 19.81 | 19.81 | 2.59% | 262,738 |
| Oct 14, 2025 | 19.38 | 19.42 | 18.97 | 19.31 | 19.31 | -2.08% | 153,646 |
| Oct 13, 2025 | 19.20 | 19.76 | 19.17 | 19.72 | 19.72 | 3.35% | 205,754 |
| Oct 10, 2025 | 19.99 | 20.08 | 19.08 | 19.08 | 19.08 | -4.60% | 232,077 |
| Oct 9, 2025 | 19.44 | 20.14 | 19.44 | 20.00 | 20.00 | 4.55% | 264,069 |
| 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 |