Frankfurt - Delayed Quote EUR

Jenoptik AG (JEN.F)

25.52 +1.00 (+4.08%)
As of 5:27 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.78 25.52 24.78 25.52 25.52 475
Apr 25, 2024 24.58 24.64 24.36 24.52 24.52 88
Apr 24, 2024 25.34 25.42 24.86 24.86 24.86 847
Apr 23, 2024 24.66 25.04 24.66 25.02 25.02 8,841
Apr 22, 2024 24.16 24.52 24.16 24.52 24.52 125
Apr 19, 2024 24.16 24.16 24.00 24.04 24.04 694
Apr 18, 2024 24.38 24.54 24.36 24.36 24.36 2,905
Apr 17, 2024 25.14 25.14 24.34 24.34 24.34 542
Apr 16, 2024 25.32 25.32 25.18 25.28 25.28 515
Apr 15, 2024 25.78 25.88 25.74 25.74 25.74 98
Apr 12, 2024 26.46 26.46 26.40 26.40 26.40 7
Apr 11, 2024 26.10 26.28 26.00 26.28 26.28 317
Apr 10, 2024 26.56 26.56 25.98 26.10 26.10 1,280
Apr 9, 2024 27.04 27.04 26.44 26.48 26.48 651
Apr 8, 2024 27.38 27.40 27.00 27.24 27.24 985
Apr 5, 2024 28.26 28.30 27.40 27.60 27.60 720
Apr 4, 2024 28.58 28.58 28.58 28.58 28.58 -
Apr 3, 2024 28.92 28.92 28.82 28.82 28.82 545
Apr 2, 2024 28.78 29.34 28.78 29.04 29.04 1,124
Mar 28, 2024 29.00 29.12 29.00 29.10 29.10 155
Mar 27, 2024 29.92 29.92 27.98 29.28 29.28 591
Mar 26, 2024 30.02 30.16 29.98 29.98 29.98 206
Mar 25, 2024 30.00 30.18 30.00 30.18 30.18 585
Mar 22, 2024 29.92 30.18 29.90 30.18 30.18 51
Mar 21, 2024 28.96 30.14 28.96 30.14 30.14 740
Mar 20, 2024 28.84 28.84 28.84 28.84 28.84 -
Mar 19, 2024 28.60 28.78 28.52 28.64 28.64 1,060
Mar 18, 2024 28.64 28.78 28.64 28.78 28.78 376
Mar 15, 2024 28.60 28.90 28.60 28.90 28.90 101
Mar 14, 2024 28.48 29.02 28.48 29.02 29.02 18
Mar 13, 2024 29.12 29.12 28.56 28.56 28.56 682
Mar 12, 2024 29.14 29.14 29.08 29.08 29.08 73
Mar 11, 2024 29.12 29.12 28.98 29.10 29.10 822
Mar 8, 2024 29.96 30.00 29.38 29.38 29.38 531
Mar 7, 2024 29.44 30.08 29.44 30.08 30.08 80
Mar 6, 2024 29.40 29.70 29.40 29.70 29.70 160
Mar 5, 2024 29.52 29.72 29.48 29.48 29.48 230
Mar 4, 2024 30.00 30.00 29.70 29.70 29.70 280
Mar 1, 2024 29.12 29.76 29.12 29.76 29.76 341
Feb 29, 2024 29.36 29.36 29.08 29.08 29.08 320
Feb 28, 2024 29.82 29.82 29.34 29.36 29.36 140
Feb 27, 2024 29.88 30.44 29.84 29.84 29.84 558
Feb 26, 2024 29.74 30.08 29.74 30.08 30.08 120
Feb 23, 2024 30.68 30.86 30.20 30.40 30.40 810
Feb 22, 2024 29.78 30.68 29.76 30.68 30.68 774
Feb 21, 2024 30.10 30.10 29.68 29.68 29.68 40
Feb 20, 2024 30.22 30.22 29.50 29.96 29.96 55
Feb 19, 2024 30.08 30.16 29.98 30.16 30.16 45
Feb 16, 2024 28.92 30.16 28.92 30.16 30.16 327
Feb 15, 2024 28.90 29.36 28.90 29.04 29.04 2,000
Feb 14, 2024 27.82 28.98 27.82 28.98 28.98 300
Feb 13, 2024 27.94 28.26 27.94 28.00 28.00 562
Feb 12, 2024 28.26 28.42 28.00 28.00 28.00 56
Feb 9, 2024 27.88 28.26 27.88 28.24 28.24 468
Feb 8, 2024 28.92 29.00 27.92 28.18 28.18 4,880
Feb 7, 2024 29.42 29.42 28.80 28.80 28.80 900
Feb 6, 2024 29.48 29.48 29.48 29.48 29.48 -
Feb 5, 2024 29.40 29.42 29.14 29.42 29.42 4,200
Feb 2, 2024 29.56 29.74 29.50 29.50 29.50 976
Feb 1, 2024 29.10 29.46 29.10 29.46 29.46 232
Jan 31, 2024 28.42 28.98 28.42 28.98 28.98 85
Jan 30, 2024 29.52 29.52 29.52 29.52 29.52 -
Jan 29, 2024 29.86 29.86 29.44 29.64 29.64 833
Jan 26, 2024 29.50 29.96 29.24 29.96 29.96 420
Jan 25, 2024 29.42 30.02 29.42 30.02 30.02 968
Jan 24, 2024 27.68 29.56 27.68 29.56 29.56 7,365
Jan 23, 2024 27.70 27.70 27.70 27.70 27.70 -
Jan 22, 2024 27.44 27.74 27.44 27.74 27.74 330
Jan 19, 2024 27.84 27.90 27.82 27.82 27.82 332
Jan 18, 2024 26.62 26.76 26.62 26.76 26.76 5
Jan 17, 2024 26.62 26.82 26.58 26.62 26.62 1,300
Jan 16, 2024 26.22 26.64 26.22 26.64 26.64 320
Jan 15, 2024 26.60 26.82 26.20 26.20 26.20 450
Jan 12, 2024 26.04 26.58 26.04 26.58 26.58 300
Jan 11, 2024 26.30 26.56 26.30 26.56 26.56 5,500
Jan 10, 2024 26.20 26.26 26.06 26.06 26.06 1,113
Jan 9, 2024 26.20 26.34 26.04 26.34 26.34 803
Jan 8, 2024 25.84 26.04 25.50 25.76 25.76 1,915
Jan 5, 2024 26.02 26.02 25.62 25.62 25.62 110
Jan 4, 2024 26.14 26.16 26.14 26.16 26.16 50
Jan 3, 2024 27.74 27.74 26.38 26.38 26.38 370
Jan 2, 2024 28.38 28.42 27.98 27.98 27.98 1,850
Dec 29, 2023 28.40 28.44 28.40 28.44 28.44 100
Dec 28, 2023 28.48 28.48 28.36 28.36 28.36 100
Dec 27, 2023 28.18 28.72 28.18 28.50 28.50 420
Dec 22, 2023 28.50 28.50 28.28 28.28 28.28 10
Dec 21, 2023 28.28 28.50 28.28 28.50 28.50 290
Dec 20, 2023 28.22 28.60 28.22 28.58 28.58 620
Dec 19, 2023 27.70 28.20 27.70 28.06 28.06 2,040
Dec 18, 2023 27.98 27.98 27.90 27.90 27.90 332
Dec 15, 2023 27.60 27.84 27.60 27.70 27.70 710
Dec 14, 2023 27.46 27.96 27.44 27.76 27.76 1,581
Dec 13, 2023 26.86 27.38 26.86 27.38 27.38 16,430
Dec 12, 2023 26.42 26.74 26.42 26.66 26.66 88
Dec 11, 2023 26.92 26.92 26.64 26.64 26.64 1,102
Dec 8, 2023 26.12 26.70 26.12 26.70 26.70 250
Dec 7, 2023 26.54 26.74 26.10 26.10 26.10 478
Dec 6, 2023 26.48 26.82 26.38 26.82 26.82 384
Dec 5, 2023 25.84 26.46 25.84 26.46 26.46 395
Dec 4, 2023 26.24 26.54 26.24 26.54 26.54 1,120
Dec 1, 2023 25.42 26.30 25.22 26.26 26.26 3,216
Nov 30, 2023 24.66 24.88 24.62 24.70 24.70 317
Nov 29, 2023 23.98 24.82 23.98 24.64 24.64 148
Nov 28, 2023 23.84 23.96 23.84 23.96 23.96 734
Nov 27, 2023 23.92 24.04 23.92 24.04 24.04 300
Nov 24, 2023 23.70 23.82 23.70 23.82 23.82 113
Nov 23, 2023 23.78 23.94 23.78 23.94 23.94 300
Nov 22, 2023 23.60 23.96 23.60 23.96 23.96 265
Nov 21, 2023 24.48 24.48 23.64 23.64 23.64 1,350
Nov 20, 2023 24.26 24.50 24.26 24.50 24.50 1,983
Nov 17, 2023 23.92 24.38 23.92 24.38 24.38 325
Nov 16, 2023 24.50 24.50 23.90 23.90 23.90 505
Nov 15, 2023 24.56 24.90 24.28 24.44 24.44 698
Nov 14, 2023 24.06 24.68 24.06 24.68 24.68 700
Nov 13, 2023 23.52 24.14 23.52 24.14 24.14 194
Nov 10, 2023 23.58 23.76 22.94 23.76 23.76 589
Nov 9, 2023 24.08 24.26 23.22 23.58 23.58 1,057
Nov 8, 2023 23.34 23.82 23.34 23.82 23.82 1,549
Nov 7, 2023 23.34 23.58 23.34 23.50 23.50 580
Nov 6, 2023 23.82 24.00 23.82 24.00 24.00 1,073
Nov 3, 2023 23.16 23.86 23.00 23.86 23.86 1,034
Nov 2, 2023 22.58 23.44 22.58 23.22 23.22 394
Nov 1, 2023 22.58 22.60 22.08 22.58 22.58 2,245
Oct 31, 2023 21.94 22.30 21.94 22.30 22.30 578
Oct 30, 2023 21.36 22.06 21.36 22.06 22.06 1,670
Oct 27, 2023 20.68 20.68 20.64 20.64 20.64 100
Oct 26, 2023 20.30 20.88 20.30 20.88 20.88 1,125
Oct 25, 2023 20.54 20.56 20.54 20.56 20.56 250
Oct 24, 2023 20.30 20.78 20.30 20.78 20.78 200
Oct 23, 2023 20.36 20.36 20.08 20.10 20.10 955
Oct 20, 2023 20.60 20.60 20.46 20.54 20.54 350
Oct 19, 2023 21.08 21.08 21.02 21.02 21.02 50
Oct 18, 2023 21.94 21.94 21.28 21.32 21.32 1,019
Oct 17, 2023 22.22 22.22 22.20 22.20 22.20 270
Oct 16, 2023 22.14 22.14 21.90 22.06 22.06 1,320
Oct 13, 2023 22.84 22.84 22.10 22.10 22.10 573
Oct 12, 2023 23.16 23.16 23.16 23.16 23.16 -
Oct 11, 2023 23.28 23.32 23.28 23.32 23.32 50
Oct 10, 2023 22.80 23.40 22.80 23.40 23.40 300
Oct 9, 2023 22.88 23.08 22.88 23.08 23.08 540
Oct 6, 2023 22.74 22.84 22.74 22.84 22.84 50
Oct 5, 2023 22.84 22.98 22.84 22.98 22.98 50
Oct 4, 2023 22.68 22.84 22.66 22.84 22.84 105
Oct 3, 2023 23.04 23.04 23.00 23.00 23.00 331
Oct 2, 2023 23.94 23.94 23.14 23.14 23.14 410
Sep 29, 2023 23.94 24.10 23.92 24.10 24.10 70
Sep 28, 2023 23.86 23.96 23.86 23.92 23.92 125
Sep 27, 2023 23.08 23.98 23.08 23.94 23.94 1,740
Sep 26, 2023 23.94 23.94 23.48 23.48 23.48 440
Sep 25, 2023 24.06 24.06 23.82 24.04 24.04 762
Sep 22, 2023 23.94 23.94 23.88 23.88 23.88 118
Sep 21, 2023 24.38 24.38 24.08 24.08 24.08 1,335
Sep 20, 2023 24.70 24.70 24.50 24.50 24.50 400
Sep 19, 2023 25.20 25.20 24.90 24.90 24.90 1,940
Sep 18, 2023 26.30 26.30 25.40 25.62 25.62 140
Sep 15, 2023 26.24 26.24 26.24 26.24 26.24 -
Sep 14, 2023 25.76 25.76 25.60 25.70 25.70 598
Sep 13, 2023 25.02 25.52 25.02 25.52 25.52 278
Sep 12, 2023 25.48 25.60 25.48 25.60 25.60 38
Sep 11, 2023 25.14 25.42 25.14 25.42 25.42 300
Sep 8, 2023 25.44 25.44 25.20 25.20 25.20 195
Sep 7, 2023 25.64 25.64 25.30 25.30 25.30 30
Sep 6, 2023 26.08 26.08 25.84 25.84 25.84 20
Sep 5, 2023 26.28 26.28 26.28 26.28 26.28 -
Sep 4, 2023 26.54 26.66 26.54 26.54 26.54 335
Sep 1, 2023 27.12 27.12 26.98 26.98 26.98 40
Aug 31, 2023 26.56 27.26 26.56 27.26 27.26 300
Aug 30, 2023 26.56 26.62 26.56 26.62 26.62 350
Aug 29, 2023 26.26 26.50 26.26 26.50 26.50 200
Aug 28, 2023 25.98 26.28 25.98 26.14 26.14 323
Aug 25, 2023 25.76 26.12 25.72 25.82 25.82 519
Aug 24, 2023 25.42 26.00 25.42 25.98 25.98 340
Aug 23, 2023 25.92 25.92 25.38 25.38 25.38 300
Aug 22, 2023 25.36 25.70 25.36 25.58 25.58 1,255
Aug 21, 2023 25.46 25.58 25.46 25.48 25.48 1,500
Aug 18, 2023 25.74 25.74 25.40 25.52 25.52 1,497
Aug 17, 2023 26.42 26.42 25.86 25.86 25.86 410
Aug 16, 2023 26.58 26.66 26.58 26.66 26.66 47
Aug 15, 2023 27.28 27.28 26.50 26.50 26.50 947
Aug 14, 2023 27.12 27.28 27.00 27.28 27.28 300
Aug 11, 2023 27.34 27.40 27.34 27.36 27.36 120
Aug 10, 2023 28.46 28.46 27.38 27.50 27.50 104
Aug 9, 2023 29.42 29.50 28.00 28.44 28.44 569
Aug 8, 2023 28.86 29.08 28.86 28.94 28.94 148
Aug 7, 2023 29.02 29.18 29.02 29.18 29.18 50
Aug 4, 2023 28.60 29.00 28.36 29.00 29.00 1,520
Aug 3, 2023 28.48 28.48 28.32 28.32 28.32 301
Aug 2, 2023 28.72 28.80 28.72 28.80 28.80 5
Aug 1, 2023 29.24 29.26 29.10 29.12 29.12 168
Jul 31, 2023 29.32 29.50 29.32 29.50 29.50 249
Jul 28, 2023 29.18 29.18 29.12 29.12 29.12 5
Jul 27, 2023 28.90 29.50 28.90 29.50 29.50 250
Jul 26, 2023 29.40 29.40 29.08 29.08 29.08 50
Jul 25, 2023 28.92 29.48 28.92 29.46 29.46 765
Jul 24, 2023 29.62 29.62 29.62 29.62 29.62 100
Jul 21, 2023 29.48 29.48 29.38 29.38 29.38 300
Jul 20, 2023 30.36 30.36 30.36 30.36 30.36 -
Jul 19, 2023 29.78 30.26 29.60 30.26 30.26 218
Jul 18, 2023 29.74 29.80 29.74 29.80 29.80 100
Jul 17, 2023 29.96 29.96 29.28 29.28 29.28 101
Jul 14, 2023 30.44 30.44 30.26 30.26 30.26 120
Jul 13, 2023 29.94 29.94 29.94 29.94 29.94 -
Jul 12, 2023 29.76 29.92 29.76 29.92 29.92 100
Jul 11, 2023 30.32 30.32 29.50 29.66 29.66 671
Jul 10, 2023 30.12 30.28 30.12 30.28 30.28 250
Jul 7, 2023 29.72 30.28 29.72 30.28 30.28 320
Jul 6, 2023 30.12 30.12 30.12 30.12 30.12 -
Jul 5, 2023 30.84 30.84 30.68 30.68 30.68 250
Jul 4, 2023 30.78 30.86 30.72 30.86 30.86 33
Jul 3, 2023 31.42 31.42 31.36 31.36 31.36 15
Jun 30, 2023 30.72 31.54 30.72 31.54 31.54 150
Jun 29, 2023 30.82 30.82 30.82 30.82 30.82 -
Jun 28, 2023 30.60 30.84 30.60 30.84 30.84 300
Jun 27, 2023 30.88 30.88 30.50 30.50 30.50 15
Jun 26, 2023 30.82 30.82 30.80 30.80 30.80 30
Jun 23, 2023 31.14 31.30 31.14 31.30 31.30 300
Jun 22, 2023 31.20 31.20 31.20 31.20 31.20 -
Jun 21, 2023 31.56 31.70 31.50 31.50 31.50 300
Jun 20, 2023 31.84 31.84 31.78 31.78 31.78 300
Jun 19, 2023 32.30 32.30 32.04 32.04 32.04 250
Jun 16, 2023 32.30 32.66 32.26 32.66 32.66 857
Jun 15, 2023 31.74 32.20 31.74 31.90 31.90 2,698
Jun 14, 2023 31.52 31.90 31.52 31.90 31.90 522
Jun 13, 2023 31.14 31.50 31.14 31.50 31.50 50
Jun 12, 2023 30.68 31.06 30.68 30.86 30.86 420
Jun 9, 2023 30.66 30.66 30.66 30.66 30.66 -
Jun 8, 2023 0.30 Dividend
Jun 8, 2023 30.42 30.42 30.42 30.42 30.42 -
Jun 7, 2023 30.76 30.76 30.76 30.76 30.46 -
Jun 6, 2023 30.94 30.94 30.90 30.90 30.60 276
Jun 5, 2023 31.48 31.48 31.16 31.16 30.86 40
Jun 2, 2023 31.54 31.92 31.22 31.54 31.23 12,175
Jun 1, 2023 31.38 31.42 31.20 31.42 31.11 310
May 31, 2023 30.38 31.00 30.38 31.00 30.70 26
May 30, 2023 29.94 30.76 29.94 30.60 30.30 1,030
May 29, 2023 30.68 30.68 30.00 30.00 29.71 950
May 26, 2023 29.72 30.74 29.72 30.74 30.44 1,715
May 25, 2023 28.82 29.78 28.82 29.78 29.49 300
May 24, 2023 29.84 29.84 29.38 29.38 29.09 3
May 23, 2023 30.34 30.46 30.34 30.46 30.16 98
May 22, 2023 30.44 30.54 30.32 30.54 30.24 440
May 19, 2023 30.04 30.30 30.04 30.26 29.96 600
May 18, 2023 29.42 29.76 29.42 29.72 29.43 88
May 17, 2023 29.00 29.00 29.00 29.00 28.72 -
May 16, 2023 28.62 29.18 28.62 29.18 28.90 2
May 15, 2023 28.76 28.76 28.72 28.72 28.44 742
May 12, 2023 28.66 28.86 28.34 28.86 28.58 590
May 11, 2023 29.44 29.60 28.50 28.58 28.30 1,564
May 10, 2023 29.00 29.26 29.00 29.26 28.97 50
May 9, 2023 29.54 29.54 29.44 29.44 29.15 100
May 8, 2023 28.74 29.44 28.74 29.44 29.15 313
May 5, 2023 28.88 28.96 28.84 28.84 28.56 565
May 4, 2023 28.70 28.96 28.70 28.96 28.68 654
May 3, 2023 28.90 28.90 28.70 28.70 28.42 4
May 2, 2023 28.78 28.86 28.78 28.84 28.56 610
Apr 28, 2023 28.70 28.90 28.70 28.90 28.62 606
Apr 27, 2023 28.34 28.76 28.34 28.76 28.48 350
Apr 26, 2023 28.32 28.32 27.78 28.32 28.04 1,271