Jenoptik AG (LON:0ZPV)
London · Delayed Price · Currency is GBP · Price in EUR 16.24
-0.01 (-0.04%)
At close: Sep 12, 2025
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.42 | 16.61 | 16.30 | 16.41 | 16.41 | -0.06% | 102,832 |
| Sep 16, 2025 | 16.57 | 16.80 | 16.33 | 16.42 | 16.42 | 0.13% | 15,172 |
| Sep 15, 2025 | 16.24 | 16.52 | 16.20 | 16.40 | 16.40 | 1.00% | 6,581 |
| Sep 12, 2025 | 16.30 | 16.41 | 16.05 | 16.24 | 16.24 | -0.04% | 10,275 |
| Sep 11, 2025 | 16.32 | 16.32 | 16.07 | 16.24 | 16.24 | -0.11% | 10,113 |
| Sep 10, 2025 | 16.39 | 16.45 | 16.17 | 16.26 | 16.26 | -0.76% | 12,308 |
| Sep 9, 2025 | 16.42 | 16.46 | 16.18 | 16.39 | 16.39 | 0.28% | 13,376 |
| Sep 8, 2025 | 16.45 | 16.60 | 16.27 | 16.34 | 16.34 | 0.31% | 26,168 |
| Sep 5, 2025 | 16.37 | 16.50 | 16.27 | 16.29 | 16.29 | -0.21% | 61,251 |
| Sep 4, 2025 | 16.53 | 16.57 | 16.16 | 16.33 | 16.33 | -1.40% | 25,015 |
| Sep 3, 2025 | 16.72 | 16.81 | 16.31 | 16.56 | 16.56 | 0.41% | 27,011 |
| Sep 2, 2025 | 16.98 | 17.04 | 16.47 | 16.49 | 16.49 | -3.79% | 30,189 |
| Sep 1, 2025 | 17.01 | 17.25 | 17.00 | 17.14 | 17.14 | -0.47% | 14,168 |
| Aug 29, 2025 | 17.23 | 17.31 | 17.06 | 17.22 | 17.22 | -1.52% | 10,426 |
| Aug 28, 2025 | 17.14 | 17.53 | 17.12 | 17.49 | 17.49 | 1.73% | 10,030 |
| Aug 27, 2025 | 17.41 | 17.46 | 17.10 | 17.19 | 17.19 | -2.30% | 55,156 |
| Aug 26, 2025 | 17.53 | 17.62 | 17.38 | 17.59 | 17.59 | -1.69% | 12,310 |
| Aug 25, 2025 | 18.19 | 18.19 | 17.76 | 17.90 | 17.90 | 0.24% | 2,844 |
| Aug 22, 2025 | 17.65 | 17.99 | 17.57 | 17.86 | 17.86 | 1.74% | 11,511 |
| Aug 21, 2025 | 17.68 | 17.77 | 17.48 | 17.55 | 17.55 | -1.27% | 8,804 |
| Aug 20, 2025 | 17.84 | 17.96 | 17.59 | 17.78 | 17.78 | -0.40% | 15,320 |
| Aug 19, 2025 | 17.86 | 17.98 | 17.75 | 17.85 | 17.85 | 0.39% | 12,683 |
| Aug 18, 2025 | 17.77 | 17.91 | 17.69 | 17.78 | 17.78 | -0.60% | 10,898 |
| Aug 15, 2025 | 18.26 | 18.28 | 17.86 | 17.88 | 17.88 | -2.09% | 8,090 |
| Aug 14, 2025 | 18.58 | 18.66 | 18.07 | 18.26 | 18.26 | -1.07% | 40,075 |
| Aug 13, 2025 | 18.78 | 19.17 | 17.91 | 18.46 | 18.46 | -0.74% | 71,460 |
| Aug 12, 2025 | 18.74 | 18.78 | 18.37 | 18.60 | 18.60 | -1.83% | 15,400 |
| Aug 11, 2025 | 19.11 | 19.13 | 18.68 | 18.95 | 18.95 | -0.38% | 12,311 |
| Aug 8, 2025 | 18.89 | 19.16 | 18.91 | 19.02 | 19.02 | 1.16% | 30,569 |
| Aug 7, 2025 | 18.54 | 18.93 | 18.49 | 18.80 | 18.80 | 1.57% | 13,788 |
| Aug 6, 2025 | 18.85 | 18.92 | 18.48 | 18.51 | 18.51 | -1.48% | 4,118 |
| Aug 5, 2025 | 18.61 | 19.02 | 18.60 | 18.79 | 18.79 | 2.91% | 6,341 |
| Aug 4, 2025 | 18.16 | 18.40 | 18.15 | 18.26 | 18.26 | -0.09% | 241,518 |
| Aug 1, 2025 | 18.54 | 18.56 | 18.23 | 18.27 | 18.27 | -2.72% | 3,710 |
| Jul 31, 2025 | 19.34 | 19.42 | 18.69 | 18.78 | 18.78 | -2.50% | 83,794 |
| Jul 30, 2025 | 19.33 | 19.39 | 19.12 | 19.27 | 19.27 | -0.81% | 20,327 |
| Jul 29, 2025 | 19.41 | 19.57 | 19.30 | 19.42 | 19.42 | -0.64% | 20,768 |
| Jul 28, 2025 | 19.56 | 19.82 | 19.35 | 19.55 | 19.55 | 2.42% | 22,531 |
| Jul 25, 2025 | 18.93 | 19.26 | 18.90 | 19.09 | 19.09 | -0.23% | 26,459 |
| Jul 24, 2025 | 19.19 | 19.31 | 19.00 | 19.13 | 19.13 | 0.02% | 24,511 |
| Jul 23, 2025 | 19.26 | 19.30 | 19.03 | 19.13 | 19.13 | 0.73% | 64,965 |
| Jul 22, 2025 | 19.93 | 19.99 | 18.74 | 18.99 | 18.99 | -6.26% | 93,961 |
| Jul 21, 2025 | 20.22 | 20.54 | 20.00 | 20.26 | 20.26 | -1.27% | 136,262 |
| Jul 18, 2025 | 20.67 | 20.72 | 20.22 | 20.52 | 20.52 | -0.30% | 52,325 |
| Jul 17, 2025 | 19.91 | 20.66 | 19.93 | 20.58 | 20.58 | 4.26% | 38,896 |
| Jul 16, 2025 | 19.93 | 20.12 | 19.72 | 19.74 | 19.74 | -2.54% | 37,972 |
| Jul 15, 2025 | 19.93 | 20.46 | 19.80 | 20.25 | 20.25 | 2.67% | 35,387 |
| Jul 14, 2025 | 19.44 | 19.83 | 19.47 | 19.73 | 19.73 | -0.83% | 14,637 |
| Jul 11, 2025 | 19.85 | 19.97 | 19.70 | 19.89 | 19.89 | 0.70% | 10,794 |
| Jul 10, 2025 | 19.83 | 20.08 | 19.49 | 19.75 | 19.75 | -0.66% | 28,798 |