Jenoptik AG (FRA:JEN)
Germany · Delayed Price · Currency is EUR 16.31
-0.07 (-0.43%)
Last updated: Sep 9, 2025, 5:42 PM CET
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.40 | 16.50 | 16.19 | 16.31 | - | -0.43% | 106,318 |
| Sep 8, 2025 | 16.42 | 16.58 | 16.25 | 16.38 | - | 0.18% | 135,747 |
| Sep 5, 2025 | 16.40 | 16.54 | 16.25 | 16.35 | - | 0.86% | 128,672 |
| Sep 4, 2025 | 16.50 | 16.58 | 16.12 | 16.21 | - | -1.58% | 149,694 |
| Sep 3, 2025 | 16.70 | 16.84 | 16.33 | 16.47 | - | -0.24% | 152,184 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.45 | 16.51 | - | -3.11% | 166,578 |
| Sep 1, 2025 | 17.00 | 17.28 | 16.98 | 17.04 | - | 0.24% | 137,392 |
| Aug 29, 2025 | 17.20 | 17.35 | 17.00 | 17.00 | - | -1.73% | 206,936 |
| Aug 28, 2025 | 17.15 | 17.56 | 17.15 | 17.30 | - | 0.87% | 344,268 |
| Aug 27, 2025 | 17.40 | 17.44 | 17.05 | 17.15 | - | -1.94% | 169,782 |
| Aug 26, 2025 | 17.49 | 17.64 | 17.34 | 17.49 | - | -1.46% | 133,842 |
| Aug 25, 2025 | 18.19 | 18.19 | 17.73 | 17.75 | - | -1.11% | 61,312 |
| Aug 22, 2025 | 17.60 | 18.01 | 17.50 | 17.95 | - | 2.34% | 92,552 |
| Aug 21, 2025 | 17.67 | 17.70 | 17.47 | 17.54 | - | -0.62% | 93,839 |
| Aug 20, 2025 | 17.83 | 17.94 | 17.56 | 17.65 | - | -1.56% | 97,981 |
| Aug 19, 2025 | 17.81 | 17.98 | 17.74 | 17.93 | - | 0.67% | 89,434 |
| Aug 18, 2025 | 17.79 | 17.91 | 17.64 | 17.81 | - | - | 97,847 |
| Aug 15, 2025 | 18.24 | 18.31 | 17.81 | 17.81 | - | -4.25% | 147,654 |
| Aug 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 227,919 |
| Aug 13, 2025 | 18.71 | 19.37 | 17.88 | 18.60 | - | -0.53% | 570,195 |
| Aug 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | 133,297 |
| Aug 11, 2025 | 19.07 | 19.11 | 18.63 | 18.70 | - | -1.58% | 94,418 |
| Aug 8, 2025 | 18.90 | 19.13 | 18.80 | 19.00 | - | 2.76% | 88,802 |
| Aug 7, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | - | 115,011 |
| Aug 6, 2025 | 18.89 | 18.91 | 18.47 | 18.49 | - | -0.86% | 65,052 |
| Aug 5, 2025 | 18.60 | 19.05 | 18.58 | 18.65 | - | 1.80% | 110,038 |
| Aug 4, 2025 | 18.15 | 18.37 | 18.15 | 18.32 | - | 0.88% | 79,126 |
| Aug 1, 2025 | 18.53 | 18.62 | 18.16 | 18.16 | - | -2.89% | 245,545 |
| Jul 31, 2025 | 19.34 | 19.53 | 18.69 | 18.70 | - | -2.86% | 163,857 |
| Jul 30, 2025 | 19.32 | 19.39 | 19.04 | 19.25 | - | -0.26% | 107,137 |
| Jul 29, 2025 | 19.37 | 19.60 | 19.29 | 19.30 | - | -0.21% | 106,123 |
| Jul 28, 2025 | 19.60 | 19.82 | 19.34 | 19.34 | - | 0.89% | 161,508 |
| Jul 25, 2025 | 18.97 | 19.27 | 18.93 | 19.17 | - | 0.16% | 136,079 |
| Jul 24, 2025 | 19.19 | 19.42 | 18.98 | 19.14 | - | 0.37% | 175,540 |
| Jul 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | - | 158,672 |
| Jul 22, 2025 | 19.87 | 19.97 | 18.72 | 19.07 | - | -4.84% | 298,641 |
| Jul 21, 2025 | 20.22 | 20.56 | 19.98 | 20.04 | - | -0.99% | 188,602 |
| Jul 18, 2025 | 20.62 | 20.68 | 20.22 | 20.24 | - | -1.65% | 193,155 |
| Jul 17, 2025 | 19.93 | 20.70 | 19.93 | 20.58 | - | 1.88% | 169,941 |
| Jul 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | 114,724 |
| Jul 15, 2025 | 19.88 | 20.50 | 19.88 | 20.20 | - | 1.81% | 208,315 |
| Jul 14, 2025 | 19.48 | 19.84 | 19.47 | 19.84 | - | -0.70% | 70,640 |
| Jul 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | - | 102,764 |
| Jul 10, 2025 | 19.78 | 20.10 | 19.62 | 19.98 | - | 1.06% | 136,349 |
| Jul 9, 2025 | 19.72 | 19.96 | 19.48 | 19.77 | - | 0.10% | 156,841 |
| Jul 8, 2025 | 19.48 | 19.84 | 19.40 | 19.75 | - | 1.18% | 116,852 |
| Jul 7, 2025 | 19.31 | 19.79 | 19.30 | 19.52 | - | 0.72% | 105,976 |
| Jul 4, 2025 | 19.29 | 19.48 | 19.17 | 19.38 | - | -0.62% | 91,461 |
| Jul 3, 2025 | 19.57 | 19.74 | 19.44 | 19.50 | - | -0.61% | 92,020 |
| Jul 2, 2025 | 19.36 | 19.68 | 19.35 | 19.62 | - | -1.06% | 85,607 |