XETRA - Delayed Quote EUR

Jenoptik AG (JEN.DE)

25.40 +0.68 (+2.75%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.00 25.72 24.92 25.40 25.40 131,006
Apr 25, 2024 24.42 24.80 24.34 24.72 24.72 79,819
Apr 24, 2024 25.36 25.44 24.66 24.74 24.74 76,606
Apr 23, 2024 24.76 25.12 24.76 25.12 25.12 172,400
Apr 22, 2024 24.34 24.80 24.34 24.44 24.44 63,683
Apr 19, 2024 24.24 24.30 23.86 24.18 24.18 134,896
Apr 18, 2024 24.60 24.66 24.20 24.54 24.54 132,236
Apr 17, 2024 25.06 25.20 24.36 24.44 24.44 170,869
Apr 16, 2024 24.92 25.34 24.60 25.22 25.22 147,742
Apr 15, 2024 25.72 26.04 25.48 25.60 25.60 114,669
Apr 12, 2024 26.58 26.60 25.54 25.70 25.70 125,648
Apr 11, 2024 26.02 26.32 25.92 26.16 26.16 110,926
Apr 10, 2024 26.50 26.60 25.88 26.20 26.20 203,335
Apr 9, 2024 26.98 27.16 26.22 26.54 26.54 161,914
Apr 8, 2024 27.40 27.50 26.94 27.10 27.10 150,129
Apr 5, 2024 28.48 28.48 27.32 27.48 27.48 153,457
Apr 4, 2024 28.82 29.40 28.82 28.90 28.90 61,376
Apr 3, 2024 28.90 28.94 28.56 28.94 28.94 71,052
Apr 2, 2024 28.88 29.64 28.60 28.98 28.98 128,086
Mar 28, 2024 29.10 29.38 28.66 28.80 28.80 191,057
Mar 27, 2024 29.02 30.04 27.82 29.10 29.10 307,251
Mar 26, 2024 29.90 30.12 29.86 30.00 30.00 63,181
Mar 25, 2024 30.08 30.22 29.62 30.08 30.08 66,296
Mar 22, 2024 29.80 30.30 29.80 30.16 30.16 65,564
Mar 21, 2024 29.22 30.16 29.18 30.04 30.04 81,353
Mar 20, 2024 28.96 29.26 28.66 28.68 28.68 39,050
Mar 19, 2024 28.76 28.98 28.64 28.92 28.92 55,009
Mar 18, 2024 28.62 28.90 28.62 28.80 28.80 57,744
Mar 15, 2024 28.68 28.90 28.40 28.46 28.46 233,686
Mar 14, 2024 28.50 29.00 28.50 28.58 28.58 105,044
Mar 13, 2024 29.16 29.24 28.48 28.48 28.48 73,686
Mar 12, 2024 29.26 29.38 28.80 29.18 29.18 36,464
Mar 11, 2024 29.10 29.22 28.74 29.08 29.08 69,707
Mar 8, 2024 30.00 30.20 29.34 29.34 29.34 46,386
Mar 7, 2024 29.40 30.12 29.30 30.02 30.02 39,129
Mar 6, 2024 29.60 29.74 29.02 29.56 29.56 31,374
Mar 5, 2024 29.62 29.88 29.38 29.48 29.48 76,153
Mar 4, 2024 29.90 30.06 29.52 29.84 29.84 59,165
Mar 1, 2024 29.30 29.92 28.94 29.86 29.86 79,308
Feb 29, 2024 29.52 29.58 29.10 29.22 29.22 96,987
Feb 28, 2024 29.92 29.92 29.10 29.46 29.46 46,410
Feb 27, 2024 30.02 30.48 29.90 29.94 29.94 44,231
Feb 26, 2024 29.60 30.34 29.60 30.02 30.02 52,377
Feb 23, 2024 30.76 30.80 29.68 29.86 29.86 56,649
Feb 22, 2024 30.20 31.14 30.10 30.74 30.74 99,198
Feb 21, 2024 30.10 30.28 29.32 29.70 29.70 88,200
Feb 20, 2024 30.18 30.46 29.38 30.20 30.20 158,997
Feb 19, 2024 29.92 30.32 29.72 30.32 30.32 102,221
Feb 16, 2024 29.06 30.12 29.06 30.06 30.06 126,147
Feb 15, 2024 29.40 29.40 28.84 28.90 28.90 -
Feb 14, 2024 27.98 28.88 27.98 28.88 28.88 76,354
Feb 13, 2024 28.10 28.36 27.80 27.90 27.90 45,960
Feb 12, 2024 28.50 28.70 27.96 28.10 28.10 155,275
Feb 9, 2024 27.72 28.42 27.52 28.18 28.18 142,822
Feb 8, 2024 28.86 29.06 27.86 27.90 27.90 80,707
Feb 7, 2024 29.40 29.52 28.82 28.90 28.90 89,203
Feb 6, 2024 29.50 29.54 29.00 29.52 29.52 64,720
Feb 5, 2024 29.56 29.58 29.10 29.38 29.38 66,255
Feb 2, 2024 29.70 29.92 29.48 29.56 29.56 100,290
Feb 1, 2024 29.02 29.70 29.00 29.44 29.44 96,344
Jan 31, 2024 28.40 29.20 28.24 29.16 29.16 101,108
Jan 30, 2024 29.64 29.86 28.32 28.46 28.46 82,532
Jan 29, 2024 29.78 29.78 29.06 29.60 29.60 79,916
Jan 26, 2024 29.88 30.18 29.12 29.98 29.98 101,697
Jan 25, 2024 29.44 30.14 29.44 29.98 29.98 94,771
Jan 24, 2024 28.12 29.90 28.10 29.90 29.90 225,780
Jan 23, 2024 27.66 27.90 27.44 27.60 27.60 85,755
Jan 22, 2024 27.54 27.94 27.50 27.74 27.74 52,168
Jan 19, 2024 28.00 28.00 27.34 27.38 27.38 71,470
Jan 18, 2024 26.82 27.94 26.74 27.90 27.90 89,769
Jan 17, 2024 26.48 26.86 26.40 26.66 26.66 81,619
Jan 16, 2024 26.12 27.02 26.08 26.96 26.96 107,685
Jan 15, 2024 26.68 26.68 26.02 26.40 26.40 56,000
Jan 12, 2024 26.36 26.70 26.18 26.58 26.58 71,213
Jan 11, 2024 26.40 26.66 25.88 25.88 25.88 65,687
Jan 10, 2024 26.28 26.30 25.90 26.24 26.24 81,998
Jan 9, 2024 26.34 26.54 25.94 26.24 26.24 90,268
Jan 8, 2024 26.00 26.24 25.40 26.24 26.24 102,795
Jan 5, 2024 26.00 26.08 25.56 25.96 25.96 180,205
Jan 4, 2024 26.16 26.50 25.92 26.26 26.26 133,325
Jan 3, 2024 27.68 27.68 26.10 26.14 26.14 139,183
Jan 2, 2024 28.44 28.68 27.76 27.86 27.86 72,936
Dec 29, 2023 28.44 28.56 28.40 28.44 28.44 30,194
Dec 28, 2023 28.68 28.74 28.28 28.44 28.44 70,880
Dec 27, 2023 28.50 28.78 28.40 28.62 28.62 68,779
Dec 22, 2023 28.46 28.56 28.22 28.42 28.42 73,983
Dec 21, 2023 28.38 28.60 28.24 28.60 28.60 102,575
Dec 20, 2023 28.24 28.70 28.12 28.70 28.70 136,831
Dec 19, 2023 27.70 28.40 27.70 28.14 28.14 83,549
Dec 18, 2023 27.68 28.02 27.50 27.80 27.80 120,606
Dec 15, 2023 27.92 28.02 27.52 28.02 28.02 372,298
Dec 14, 2023 27.52 28.10 27.42 27.66 27.66 166,883
Dec 13, 2023 26.90 27.32 26.90 27.16 27.16 131,106
Dec 12, 2023 26.40 26.98 26.40 26.96 26.96 103,935
Dec 11, 2023 26.70 26.90 26.30 26.46 26.46 105,146
Dec 8, 2023 26.18 26.92 26.18 26.76 26.76 87,524
Dec 7, 2023 26.42 26.42 25.72 26.18 26.18 87,947
Dec 6, 2023 26.38 26.94 26.20 26.72 26.72 99,540
Dec 5, 2023 25.90 26.40 25.84 26.36 26.36 122,510
Dec 4, 2023 26.12 26.64 25.86 25.92 25.92 147,944
Dec 1, 2023 25.24 26.20 25.24 26.14 26.14 186,391
Nov 30, 2023 24.74 25.00 24.60 24.76 24.76 115,225
Nov 29, 2023 24.14 24.90 24.14 24.72 24.72 85,409
Nov 28, 2023 24.12 24.12 23.72 24.06 24.06 29,897
Nov 27, 2023 23.92 24.20 23.84 23.92 23.92 47,310
Nov 24, 2023 23.72 23.98 23.72 23.94 23.94 21,638
Nov 23, 2023 23.86 23.96 23.72 23.80 23.80 35,183
Nov 22, 2023 23.80 24.20 23.72 23.84 23.84 86,320
Nov 21, 2023 24.52 24.60 23.64 23.70 23.70 76,669
Nov 20, 2023 24.42 24.58 24.20 24.50 24.50 79,139
Nov 17, 2023 24.08 24.36 24.08 24.22 24.22 50,248
Nov 16, 2023 24.54 24.68 23.96 24.06 24.06 75,940
Nov 15, 2023 24.60 24.94 24.28 24.54 24.54 146,918
Nov 14, 2023 24.18 24.72 24.08 24.58 24.58 -
Nov 13, 2023 23.62 24.18 23.44 24.18 24.18 118,632
Nov 10, 2023 23.34 23.62 22.86 23.54 23.54 96,959
Nov 9, 2023 23.88 24.04 22.98 23.80 23.80 90,788
Nov 8, 2023 23.30 23.82 23.30 23.64 23.64 75,674
Nov 7, 2023 23.16 23.60 23.10 23.48 23.48 59,646
Nov 6, 2023 23.90 24.10 23.30 23.34 23.34 101,851
Nov 3, 2023 22.92 23.96 22.88 23.72 23.72 87,318
Nov 2, 2023 22.60 23.54 22.60 22.82 22.82 107,872
Nov 1, 2023 22.42 22.54 22.08 22.40 22.40 79,490
Oct 31, 2023 21.84 22.44 21.78 22.36 22.36 116,629
Oct 30, 2023 21.50 22.06 21.40 21.74 21.74 168,354
Oct 27, 2023 20.70 20.84 20.42 20.66 20.66 73,205
Oct 26, 2023 20.40 20.88 20.20 20.72 20.72 92,220
Oct 25, 2023 20.60 20.68 20.10 20.50 20.50 96,141
Oct 24, 2023 20.50 20.70 20.30 20.62 20.62 98,883
Oct 23, 2023 20.44 20.50 19.96 20.38 20.38 98,101
Oct 20, 2023 20.62 20.66 20.32 20.32 20.32 81,895
Oct 19, 2023 21.00 21.28 20.76 20.86 20.86 65,835
Oct 18, 2023 21.84 21.86 21.22 21.22 21.22 68,530
Oct 17, 2023 22.14 22.22 21.64 21.98 21.98 52,493
Oct 16, 2023 22.28 22.28 21.90 22.14 22.14 90,288
Oct 13, 2023 22.86 22.92 22.06 22.18 22.18 65,356
Oct 12, 2023 23.30 23.40 22.88 22.94 22.94 72,225
Oct 11, 2023 23.36 23.40 23.02 23.14 23.14 40,663
Oct 10, 2023 22.80 23.50 22.80 23.42 23.42 50,123
Oct 9, 2023 22.90 23.20 22.68 22.68 22.68 137,815
Oct 6, 2023 22.90 23.00 22.52 22.98 22.98 55,738
Oct 5, 2023 22.92 23.20 22.72 22.78 22.78 64,900
Oct 4, 2023 22.76 22.86 22.60 22.80 22.80 70,862
Oct 3, 2023 23.14 23.26 22.72 22.80 22.80 37,866
Oct 2, 2023 24.06 24.08 23.08 23.20 23.20 88,493
Sep 29, 2023 23.82 24.20 23.82 24.00 24.00 97,622
Sep 28, 2023 23.78 24.22 23.74 23.94 23.94 66,602
Sep 27, 2023 23.22 23.82 23.20 23.74 23.74 204,416
Sep 26, 2023 23.82 23.82 23.02 23.12 23.12 62,933
Sep 25, 2023 24.04 24.12 23.62 23.86 23.86 89,640
Sep 22, 2023 23.88 24.18 23.62 24.08 24.08 95,655
Sep 21, 2023 24.26 24.46 23.88 23.90 23.90 83,104
Sep 20, 2023 24.70 24.92 24.50 24.54 24.54 71,937
Sep 19, 2023 25.16 25.22 24.66 24.74 24.74 59,689
Sep 18, 2023 26.26 26.32 25.04 25.18 25.18 101,461
Sep 15, 2023 26.34 26.90 26.32 26.32 26.32 326,281
Sep 14, 2023 25.44 26.22 25.38 26.12 26.12 53,354
Sep 13, 2023 25.18 25.74 25.18 25.72 25.72 53,396
Sep 12, 2023 25.78 25.78 25.30 25.38 25.38 -
Sep 11, 2023 25.20 25.62 25.20 25.48 25.48 49,606
Sep 8, 2023 25.46 25.48 25.08 25.18 25.18 50,903
Sep 7, 2023 25.56 25.78 25.26 25.36 25.36 44,555
Sep 6, 2023 26.14 26.14 25.62 25.78 25.78 48,968
Sep 5, 2023 26.48 26.48 26.10 26.18 26.18 23,981
Sep 4, 2023 26.44 26.60 26.34 26.42 26.42 21,306
Sep 1, 2023 27.08 27.08 26.36 26.44 26.44 35,628
Aug 31, 2023 26.88 27.44 26.84 27.06 27.06 103,875
Aug 30, 2023 26.66 26.78 26.46 26.58 26.58 63,309
Aug 29, 2023 26.20 26.68 26.14 26.62 26.62 46,379
Aug 28, 2023 26.24 26.34 26.02 26.18 26.18 51,376
Aug 25, 2023 25.72 26.18 25.70 25.90 25.90 75,921
Aug 24, 2023 25.54 26.56 25.48 25.88 25.88 101,337
Aug 23, 2023 25.80 25.80 25.02 25.36 25.36 198,604
Aug 22, 2023 25.36 25.90 25.30 25.68 25.68 88,018
Aug 21, 2023 25.50 25.76 25.26 25.32 25.32 58,040
Aug 18, 2023 25.72 25.80 25.22 25.50 25.50 -
Aug 17, 2023 26.36 26.56 25.78 25.90 25.90 56,331
Aug 16, 2023 26.58 26.86 26.26 26.46 26.46 49,470
Aug 15, 2023 27.16 27.38 26.54 26.74 26.74 56,650
Aug 14, 2023 27.08 27.18 26.84 27.14 27.14 57,775
Aug 11, 2023 27.24 27.52 26.88 27.26 27.26 99,393
Aug 10, 2023 28.54 28.58 26.74 27.40 27.40 131,441
Aug 9, 2023 29.20 29.22 27.70 28.32 28.32 110,759
Aug 8, 2023 28.84 29.12 28.80 28.90 28.90 41,976
Aug 7, 2023 29.04 29.48 28.82 29.02 29.02 57,299
Aug 4, 2023 28.58 29.40 28.44 29.22 29.22 50,190
Aug 3, 2023 28.40 28.62 28.20 28.54 28.54 45,340
Aug 2, 2023 28.68 28.96 28.44 28.48 28.48 70,998
Aug 1, 2023 29.46 29.46 29.02 29.02 29.02 29,827
Jul 31, 2023 29.10 29.58 28.80 29.40 29.40 70,326
Jul 28, 2023 29.20 29.26 28.86 29.24 29.24 32,880
Jul 27, 2023 28.94 29.64 28.88 29.28 29.28 59,086
Jul 26, 2023 29.36 29.54 28.74 28.88 28.88 39,046
Jul 25, 2023 29.08 29.60 29.08 29.48 29.48 55,393
Jul 24, 2023 29.36 29.74 28.86 28.94 28.94 46,132
Jul 21, 2023 29.38 29.60 29.30 29.52 29.52 59,561
Jul 20, 2023 30.34 30.46 29.44 29.66 29.66 74,016
Jul 19, 2023 29.84 30.48 29.44 30.44 30.44 86,345
Jul 18, 2023 29.88 30.00 29.70 29.82 29.82 23,586
Jul 17, 2023 29.90 29.98 29.20 29.80 29.80 59,451
Jul 14, 2023 30.40 30.40 29.80 30.00 30.00 80,090
Jul 13, 2023 30.14 30.82 30.14 30.52 30.52 68,737
Jul 12, 2023 29.70 30.22 29.58 30.00 30.00 43,113
Jul 11, 2023 30.56 30.56 29.32 29.68 29.68 52,279
Jul 10, 2023 30.14 30.42 30.02 30.30 30.30 51,183
Jul 7, 2023 29.74 30.34 29.54 30.20 30.20 51,867
Jul 6, 2023 30.20 30.30 29.72 29.72 29.72 48,231
Jul 5, 2023 30.90 30.90 30.22 30.34 30.34 44,914
Jul 4, 2023 30.74 31.04 30.72 30.88 30.88 28,730
Jul 3, 2023 31.64 31.72 30.72 30.82 30.82 50,150
Jun 30, 2023 31.02 31.54 30.72 31.44 31.44 56,755
Jun 29, 2023 31.20 31.28 30.52 30.82 30.82 46,417
Jun 28, 2023 30.80 31.12 30.66 31.06 31.06 33,443
Jun 27, 2023 30.82 30.82 30.46 30.58 30.58 40,026
Jun 26, 2023 30.94 30.96 30.60 30.72 30.72 35,069
Jun 23, 2023 31.28 31.30 30.78 30.86 30.86 23,180
Jun 22, 2023 31.26 31.44 31.10 31.38 31.38 36,674
Jun 21, 2023 31.64 31.86 31.60 31.60 31.60 34,658
Jun 20, 2023 32.04 32.10 31.50 31.64 31.64 48,748
Jun 19, 2023 32.62 32.62 31.96 31.98 31.98 53,643
Jun 16, 2023 32.30 32.92 32.18 32.62 32.62 319,308
Jun 15, 2023 31.94 32.42 31.76 32.36 32.36 72,466
Jun 14, 2023 31.68 31.98 31.68 31.92 31.92 74,216
Jun 13, 2023 31.24 31.74 31.24 31.68 31.68 61,679
Jun 12, 2023 30.86 31.08 30.78 31.02 31.02 26,407
Jun 9, 2023 30.64 30.90 30.58 30.68 30.68 28,176
Jun 8, 2023 0.30 Dividend
Jun 8, 2023 30.20 30.88 30.14 30.72 30.72 34,972
Jun 7, 2023 30.84 31.26 30.72 31.08 30.78 64,417
Jun 6, 2023 30.82 31.28 30.44 30.82 30.52 65,231
Jun 5, 2023 31.30 31.58 30.74 31.10 30.80 62,129
Jun 2, 2023 31.60 31.98 31.14 31.46 31.16 87,272
Jun 1, 2023 31.44 31.50 31.00 31.48 31.18 49,689
May 31, 2023 30.16 31.46 30.12 31.16 30.86 231,483
May 30, 2023 30.06 30.76 29.92 30.52 30.23 72,034
May 29, 2023 30.82 30.82 29.86 29.88 29.59 25,124
May 26, 2023 30.14 30.82 29.84 30.72 30.42 107,367
May 25, 2023 28.94 30.04 28.88 29.62 29.33 79,955
May 24, 2023 29.88 30.12 28.86 28.90 28.62 75,920
May 23, 2023 30.38 30.64 30.10 30.10 29.81 50,538
May 22, 2023 30.32 30.58 30.20 30.44 30.15 70,650
May 19, 2023 30.24 30.50 30.16 30.28 29.99 51,127
May 18, 2023 29.48 30.10 29.48 30.06 29.77 46,457
May 17, 2023 29.00 29.44 29.00 29.38 29.10 54,006
May 16, 2023 28.72 29.18 28.70 29.08 28.80 52,344
May 15, 2023 28.98 28.98 28.62 28.74 28.46 40,784
May 12, 2023 28.44 28.94 28.12 28.80 28.52 59,700
May 11, 2023 29.30 29.60 28.28 28.64 28.36 129,892
May 10, 2023 29.20 29.40 28.68 29.28 29.00 96,895
May 9, 2023 29.48 29.56 28.90 29.08 28.80 47,616
May 8, 2023 29.00 29.54 28.88 29.52 29.24 69,988
May 5, 2023 28.98 29.04 28.50 28.84 28.56 74,683
May 4, 2023 28.72 29.10 28.60 28.88 28.60 172,068
May 3, 2023 28.58 28.96 28.38 28.74 28.46 86,578
May 2, 2023 29.04 29.16 28.72 28.74 28.46 118,966
Apr 28, 2023 28.94 29.02 28.48 28.88 28.60 68,377
Apr 27, 2023 28.40 28.72 28.34 28.56 28.28 114,852
Apr 26, 2023 28.34 28.48 27.72 28.48 28.21 135,950

Related Tickers

DAM.DE DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen
34.80
-1.69%
 
CICN.SW Cicor Technologies Ltd.
49.60
+0.81%
 
AAIRF American Aires Inc.
0.8383
+11.10%
 
006400.KS Samsung SDI Co., Ltd.
408,500.00
-1.21%
 
LFUS Littelfuse, Inc.
231.64
+0.54%
 
NEON Neonode Inc.
1.9700
+7.65%
 
HOLO MicroCloud Hologram Inc.
2.5000
-0.79%