Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.20	46.58	45.20	46.24	46.24	-1.41%	189,987
Jun 25, 2026	47.00	47.80	45.34	46.90	46.90	1.78%	264,823
Jun 24, 2026	47.80	48.10	45.30	46.08	46.08	-2.37%	166,277
Jun 23, 2026	46.28	48.42	46.00	47.20	47.20	-0.55%	239,937
Jun 22, 2026	47.50	47.98	46.92	47.46	47.46	1.06%	156,347
Jun 19, 2026	44.98	46.96	44.62	46.96	46.96	6.68%	376,333
Jun 18, 2026	45.00	45.18	44.02	44.02	44.02	-1.61%	378,067
Jun 17, 2026	44.40	45.54	44.22	44.74	44.74	0.58%	145,310
Jun 16, 2026	45.00	45.02	44.04	44.48	44.48	-0.49%	103,837
Jun 15, 2026	45.38	45.40	44.18	44.70	44.70	1.31%	128,908
Jun 12, 2026	44.70	44.72	43.14	44.12	44.12	1.47%	131,542
Jun 11, 2026	42.98	43.96	42.84	43.48	43.48	1.97%	159,866
Jun 10, 2026	43.00	43.66	41.64	42.64	42.64	-1.39%	166,501
Jun 9, 2026	44.40	44.82	43.24	43.64	43.24	-0.73%	251,369
Jun 8, 2026	42.70	44.48	42.34	43.96	43.56	-0.68%	233,192
Jun 5, 2026	45.80	45.82	43.98	44.26	43.85	-4.41%	310,642
Jun 4, 2026	47.48	47.48	45.74	46.30	45.88	-3.06%	184,160
Jun 3, 2026	47.12	48.30	46.40	47.76	47.32	1.57%	173,746
Jun 2, 2026	45.82	47.40	45.80	47.02	46.59	2.44%	237,571
Jun 1, 2026	46.68	46.68	44.94	45.90	45.48	-0.22%	220,389
May 29, 2026	45.82	46.42	45.10	46.00	45.58	1.81%	432,103
May 28, 2026	45.16	45.64	44.66	45.18	44.77	1.12%	139,887
May 27, 2026	45.76	46.10	44.24	44.68	44.27	-2.27%	194,837
May 26, 2026	45.22	45.92	44.76	45.72	45.30	1.51%	154,244
May 25, 2026	45.06	45.30	44.70	45.04	44.63	1.30%	91,649
May 22, 2026	43.40	44.80	43.30	44.46	44.05	4.32%	232,260
May 21, 2026	42.76	43.24	42.22	42.62	42.23	-0.70%	187,073
May 20, 2026	43.12	43.26	41.90	42.92	42.53	2.48%	217,553
May 19, 2026	42.54	43.46	41.46	41.88	41.50	-3.50%	303,243
May 18, 2026	45.00	46.02	43.40	43.40	43.00	-2.52%	413,307
May 15, 2026	44.74	45.54	43.78	44.52	44.11	-2.37%	390,071
May 14, 2026	45.00	46.00	44.90	45.60	45.18	2.24%	402,512
May 13, 2026	40.98	44.60	40.50	44.60	44.19	14.01%	579,639
May 12, 2026	39.20	41.96	38.98	39.12	38.76	7.77%	931,372
May 11, 2026	35.90	36.30	35.42	36.30	35.97	1.23%	223,019
May 8, 2026	34.20	35.86	34.16	35.86	35.53	3.82%	210,152
May 7, 2026	35.20	35.30	34.24	34.54	34.22	-1.54%	234,441
May 6, 2026	34.22	35.16	33.66	35.08	34.76	2.51%	210,505
May 5, 2026	34.00	34.26	33.72	34.22	33.91	1.54%	145,514
May 4, 2026	32.90	34.46	32.78	33.70	33.39	0.96%	250,027
Apr 30, 2026	32.08	33.38	31.92	33.38	33.07	3.54%	182,303
Apr 29, 2026	31.94	33.26	31.94	32.24	31.94	2.48%	326,917
Apr 28, 2026	32.68	32.80	31.44	31.46	31.17	-2.96%	243,460
Apr 27, 2026	33.92	34.00	32.22	32.42	32.12	-3.91%	239,952
Apr 24, 2026	33.70	34.26	33.46	33.74	33.43	-0.59%	181,102
Apr 23, 2026	34.00	34.34	33.58	33.94	33.63	0.12%	120,269
Apr 22, 2026	34.00	34.48	33.82	33.90	33.59	0.06%	130,695
Apr 21, 2026	34.36	34.38	33.62	33.88	33.57	-	195,456
Apr 20, 2026	32.90	33.96	32.90	33.88	33.57	0.83%	225,097
Apr 17, 2026	32.22	33.60	32.02	33.60	33.29	4.35%	300,683