Skip to main content
logo
Jenoptik AG (ETR:JEN)
Germany flag Germany · Delayed Price · Currency is EUR
29.12
-0.44 (-1.49%)
Apr 2, 2026, 5:35 PM CET

Jenoptik AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%308,905
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