Jenoptik AG (ETR:JEN)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202520.1820.2219.7219.7219.72-3.14%108,990
Oct 27, 202520.4020.9220.2820.3620.360.79%134,633
Oct 24, 202520.2020.3019.9320.2020.201.30%112,048
Oct 23, 202519.8820.0419.5419.9419.94-0.15%119,314
Oct 22, 202520.6820.7019.8519.9719.97-3.62%239,265
Oct 21, 202520.4820.9020.4020.7220.722.57%269,412
Oct 20, 202519.5920.2019.4720.2020.204.45%161,290
Oct 17, 202519.2919.7319.2119.3419.34-2.77%226,038
Oct 16, 202519.8320.0619.6819.8919.890.40%142,788
Oct 15, 202519.7119.9719.6319.8119.812.59%262,738
Oct 14, 202519.3819.4218.9719.3119.31-2.08%153,646
Oct 13, 202519.2019.7619.1719.7219.723.35%205,754
Oct 10, 202519.9920.0819.0819.0819.08-4.60%232,077
Oct 9, 202519.4420.1419.4420.0020.004.55%264,069
Oct 8, 202519.0019.2818.9519.1319.130.05%145,226
Oct 7, 202518.9719.5418.9419.1219.120.84%238,195
Oct 6, 202518.4319.1418.1518.9618.963.38%361,466
Oct 3, 202518.7918.7918.1518.3418.34-1.98%130,862
Oct 2, 202517.6218.8517.6218.7118.716.91%469,056
Oct 1, 202517.2117.5317.0817.5017.501.86%127,451
Sep 30, 202517.1717.2816.9217.1817.18-124,447
Sep 29, 202517.4217.4316.9717.1817.18-0.46%156,312
Sep 26, 202517.6117.8517.1617.2617.26-2.27%255,252
Sep 25, 202517.8318.0817.5717.6617.66-0.11%212,575
Sep 24, 202517.5217.7717.3817.6817.680.74%164,678
Sep 23, 202517.4017.6917.3017.5517.551.21%192,281
Sep 22, 202517.1017.3616.9217.3417.341.58%153,918
Sep 19, 202517.3417.5216.9817.0717.07-0.70%552,710
Sep 18, 202516.4817.3016.4817.1917.195.14%329,729
Sep 17, 202516.4416.6216.3016.3516.350.06%115,696
Sep 16, 202516.5516.8016.3016.3416.34-0.85%163,128
Sep 15, 202516.2816.5216.2416.4816.481.85%194,739
Sep 12, 202516.3016.4516.0416.1816.18-0.06%184,555
Sep 11, 202516.3216.4516.0816.1916.190.12%182,572
Sep 10, 202516.3716.4316.1516.1716.17-0.86%138,277
Sep 9, 202516.4016.5016.1916.3116.31-0.43%106,318
Sep 8, 202516.4216.5816.2516.3816.380.18%135,747
Sep 5, 202516.4016.5416.2516.3516.350.86%128,672
Sep 4, 202516.5016.5816.1216.2116.21-1.58%149,694
Sep 3, 202516.7016.8416.3316.4716.47-0.24%152,184
Sep 2, 202517.0017.0016.4516.5116.51-3.11%166,578
Sep 1, 202517.0017.2816.9817.0417.040.24%137,392
Aug 29, 202517.2017.3517.0017.0017.00-1.73%206,936
Aug 28, 202517.1517.5617.1517.3017.300.87%344,268
Aug 27, 202517.4017.4417.0517.1517.15-1.94%169,782
Aug 26, 202517.4917.6417.3417.4917.49-1.46%133,842
Aug 25, 202518.1918.1917.7317.7517.75-1.11%61,312
Aug 22, 202517.6018.0117.5017.9517.952.34%92,552
Aug 21, 202517.6717.7017.4717.5417.54-0.62%93,839
Aug 20, 202517.8317.9417.5617.6517.65-1.56%97,981