XETRA - Delayed Quote
EUR
Jenoptik AG (JEN.DE)
38.84
-2.44
(-5.91%)
At close: October 30 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.80
40.00
38.54
38.84
38.84
116,820
Oct 29, 2026
39.50
41.28
39.12
41.28
41.28
161,602
Oct 28, 2026
40.28
41.16
40.14
40.84
40.84
87,228
Oct 27, 2026
39.32
39.96
39.10
39.88
39.88
86,911
Oct 26, 2026
37.22
39.30
37.22
39.08
39.08
80,916
Oct 23, 2026
38.50
38.92
36.86
37.44
37.44
74,591
Oct 22, 2026
38.94
39.14
37.80
38.30
38.30
162,752
Oct 21, 2026
36.74
40.48
36.40
40.30
40.30
276,279
Oct 20, 2026
35.50
36.20
34.72
35.94
35.94
91,092
Oct 19, 2026
37.00
37.20
36.00
36.30
36.30
96,530
Oct 16, 2026
37.30
37.70
36.50
36.64
36.64
114,811
Oct 15, 2026
38.14
38.14
35.70
36.98
36.98
198,494
Oct 14, 2026
39.46
39.78
38.72
38.92
38.92
93,436
Oct 13, 2026
38.14
39.32
37.70
38.84
38.84
99,326
Oct 12, 2026
40.00
40.00
38.44
38.84
38.84
98,441
Oct 9, 2026
40.20
40.64
39.12
39.42
39.42
104,005
Oct 8, 2026
40.74
41.18
40.08
40.44
40.44
84,720
Oct 7, 2026
43.50
43.52
40.62
41.30
41.30
113,860
Oct 6, 2026
43.04
44.06
42.14
43.96
43.96
120,205
Oct 5, 2026
43.66
44.00
41.96
42.30
42.30
93,933
Oct 2, 2026
42.28
43.90
42.00
43.84
43.84
160,437
Oct 1, 2026
42.48
42.70
40.86
41.40
41.40
86,864
Sep 30, 2026
40.82
42.36
40.74
41.98
41.98
91,864
Sep 29, 2026
41.22
41.68
40.98
41.44
41.44
148,336
Sep 28, 2026
41.62
41.66
39.86
40.44
40.44
120,273
Sep 25, 2026
41.18
41.30
40.28
40.68
40.68
88,366
Sep 24, 2026
42.08
42.24
40.12
40.42
40.42
83,929
Sep 23, 2026
41.94
42.38
41.54
42.24
42.24
77,126
Sep 22, 2026
41.50
41.80
40.84
41.74
41.74
107,618
Sep 21, 2026
40.02
41.60
40.02
41.44
41.44
100,726
Sep 18, 2026
40.00
40.68
39.32
39.54
39.54
193,832
Sep 17, 2026
38.86
39.78
38.62
39.50
39.50
132,342
Sep 16, 2026
38.26
39.00
38.10
38.70
38.70
118,567
Sep 15, 2026
37.82
38.00
37.32
37.50
37.50
94,348
Sep 14, 2026
40.04
40.40
37.36
37.76
37.76
178,787
Sep 11, 2026
40.60
41.34
40.20
41.28
41.28
69,137
Sep 10, 2026
40.82
41.18
40.12
40.44
40.44
79,049
Sep 9, 2026
41.62
41.62
39.96
40.88
40.88
76,426
Sep 8, 2026
40.40
41.42
40.22
41.42
41.42
91,628
Sep 7, 2026
41.00
41.24
40.00
41.00
41.00
98,335
Sep 4, 2026
40.00
40.30
39.80
40.12
40.12
87,636
Sep 3, 2026
39.16
39.70
38.56
39.10
39.10
94,550
Sep 2, 2026
39.80
39.80
38.72
39.00
39.00
106,853
Sep 1, 2026
39.60
40.06
38.54
39.28
39.28
153,200
Aug 31, 2026
39.86
40.42
39.64
39.68
39.68
70,839
Aug 28, 2026
40.40
41.14
40.00
40.14
40.14
87,428
Aug 27, 2026
41.24
41.70
39.90
40.22
40.22
143,614
Aug 26, 2026
38.68
39.90
38.62
39.22
39.22
110,199
Aug 25, 2026
39.20
39.68
38.80
38.80
38.80
73,248
Aug 24, 2026
38.10
38.98
37.56
38.22
38.22
95,643
Aug 21, 2026
38.92
39.42
38.52
38.52
38.52
66,005
Aug 20, 2026
39.16
39.46
38.46
38.48
38.48
90,633
Aug 19, 2026
40.32
40.32
38.70
38.76
38.76
90,101
Aug 18, 2026
42.30
42.66
40.12
40.12
40.12
184,125
Aug 17, 2026
42.58
43.12
42.06
42.62
42.62
165,860
Aug 14, 2026
41.88
42.26
41.00
41.98
41.98
156,849
Aug 13, 2026
41.42
42.18
40.16
41.78
41.78
208,668
Aug 12, 2026
40.44
42.54
38.76
41.28
41.28
353,495
Aug 11, 2026
38.32
39.38
38.30
39.24
39.24
128,799
Aug 10, 2026
39.32
40.32
38.82
38.90
38.90
148,772
Aug 7, 2026
38.26
39.26
38.20
39.12
39.12
100,844
Aug 6, 2026
38.26
38.72
37.58
38.40
38.40
126,814
Aug 5, 2026
40.36
40.40
38.76
38.90
38.90
117,895
Aug 4, 2026
38.50
39.28
38.32
39.14
39.14
113,802
Aug 3, 2026
37.80
37.84
36.38
37.56
37.56
96,295
Jul 31, 2026
38.32
38.34
37.26
37.28
37.28
185,354
Jul 30, 2026
35.52
36.90
34.72
36.44
36.44
172,928
Jul 29, 2026
35.94
36.48
34.88
34.88
34.88
174,982
Jul 28, 2026
37.50
37.76
36.14
36.38
36.38
269,850
Jul 27, 2026
39.80
39.98
38.30
38.40
38.40
133,632
Jul 24, 2026
38.76
39.82
38.74
39.36
39.36
97,314
Jul 23, 2026
39.74
40.16
38.92
39.34
39.34
125,642
Jul 22, 2026
39.34
40.14
39.12
40.14
40.14
104,318
Jul 21, 2026
39.42
40.08
38.98
40.06
40.06
167,536
Jul 20, 2026
39.06
39.80
38.56
38.56
38.56
116,780
Jul 17, 2026
39.00
39.18
38.08
38.64
38.64
199,974
Jul 16, 2026
41.00
41.30
39.64
39.90
39.90
130,849
Jul 15, 2026
43.00
43.34
40.82
40.94
40.94
273,126
Jul 14, 2026
40.42
41.52
40.42
41.06
41.06
108,752
Jul 13, 2026
40.32
41.48
40.30
40.88
40.88
173,083
Jul 10, 2026
40.10
41.38
40.02
41.30
41.30
176,028
Jul 9, 2026
40.18
40.78
39.58
40.56
40.56
160,976
Jul 8, 2026
38.50
39.02
37.22
38.32
38.32
249,315
Jul 7, 2026
41.38
41.56
37.66
37.86
37.86
511,755
Jul 6, 2026
43.92
44.26
43.18
43.68
43.68
87,677
Jul 3, 2026
43.06
44.56
43.06
44.56
44.56
116,126
Jul 2, 2026
44.54
45.14
42.66
42.90
42.90
195,772
Jul 1, 2026
47.00
47.78
45.22
45.40
45.40
153,044
Jun 30, 2026
46.80
47.24
46.16
46.94
46.94
150,143
Jun 29, 2026
46.28
46.78
44.62
45.24
45.24
167,092
Jun 26, 2026
45.20
46.58
45.20
46.24
46.24
189,987
Jun 25, 2026
47.00
47.80
45.34
46.90
46.90
264,951
Jun 24, 2026
47.80
48.10
45.30
46.08
46.08
166,332
Jun 23, 2026
46.28
48.42
46.00
47.20
47.20
240,335
Jun 22, 2026
47.50
47.98
46.92
47.46
47.46
156,392
Jun 19, 2026
44.98
46.96
44.62
46.96
46.96
376,433
Jun 18, 2026
45.00
45.18
44.02
44.02
44.02
378,067
Jun 17, 2026
44.40
45.54
44.22
44.74
44.74
145,725
Jun 16, 2026
45.00
45.02
44.04
44.48
44.48
104,013
Jun 15, 2026
45.38
45.40
44.18
44.70
44.70
129,528
Jun 12, 2026
44.70
44.72
43.14
44.12
44.12
131,654
Jun 11, 2026
42.98
43.96
42.84
43.48
43.48
160,401
Jun 10, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
43.00
43.66
41.64
42.64
42.64
167,571
Jun 9, 2026
44.40
44.82
43.24
43.64
43.24
254,169
Jun 8, 2026
42.70
44.48
42.34
43.96
43.56
233,192
Jun 5, 2026
45.80
45.82
43.98
44.26
43.85
312,964
Jun 4, 2026
47.48
47.48
45.74
46.30
45.88
184,160
Jun 3, 2026
47.12
48.30
46.40
47.76
47.32
174,389
Jun 2, 2026
45.82
47.40
45.80
47.02
46.59
238,016
Jun 1, 2026
46.68
46.68
44.94
45.90
45.48
221,689
May 29, 2026
45.82
46.42
45.10
46.00
45.58
432,168
May 28, 2026
45.16
45.64
44.66
45.18
44.77
139,947
May 27, 2026
45.76
46.10
44.24
44.68
44.27
195,564
May 26, 2026
45.22
45.92
44.76
45.72
45.30
154,244
May 25, 2026
45.06
45.30
44.70
45.04
44.63
91,699
May 22, 2026
43.40
44.80
43.30
44.46
44.05
232,260
May 21, 2026
42.76
43.24
42.22
42.62
42.23
187,093
May 20, 2026
43.12
43.26
41.90
42.92
42.53
217,578
May 19, 2026
42.54
43.46
41.46
41.88
41.50
303,312
May 18, 2026
45.00
46.02
43.40
43.40
43.00
414,164
May 15, 2026
44.74
45.54
43.78
44.52
44.11
390,290
May 14, 2026
45.00
46.00
44.90
45.60
45.18
402,587
May 13, 2026
40.98
44.60
40.50
44.60
44.19
581,046
May 12, 2026
39.20
41.96
38.98
39.12
38.76
932,588
May 11, 2026
35.90
36.30
35.42
36.30
35.97
223,398
May 8, 2026
34.20
35.86
34.16
35.86
35.53
211,045
May 7, 2026
35.20
35.30
34.24
34.54
34.22
235,031
May 6, 2026
34.22
35.16
33.66
35.08
34.76
215,640
May 5, 2026
34.00
34.26
33.72
34.22
33.91
146,488
May 4, 2026
32.90
34.46
32.78
33.70
33.39
250,052
Apr 30, 2026
32.08
33.38
31.92
33.38
33.07
182,303
Apr 29, 2026
31.94
33.26
31.94
32.24
31.94
326,917
Apr 28, 2026
32.68
32.80
31.44
31.46
31.17
243,610
Apr 27, 2026
33.92
34.00
32.22
32.42
32.12
240,292
Apr 24, 2026
33.70
34.26
33.46
33.74
33.43
182,667
Apr 23, 2026
34.00
34.34
33.58
33.94
33.63
120,754
Apr 22, 2026
34.00
34.48
33.82
33.90
33.59
130,995
Apr 21, 2026
34.36
34.38
33.62
33.88
33.57
196,456
Apr 20, 2026
32.90
33.96
32.90
33.88
33.57
225,197
Apr 17, 2026
32.22
33.60
32.02
33.60
33.29
301,126
Apr 16, 2026
31.56
32.20
31.52
32.20
31.90
242,615
Apr 15, 2026
31.66
32.24
31.54
31.70
31.41
176,264
Apr 14, 2026
31.48
32.20
31.36
31.46
31.17
156,066
Apr 13, 2026
30.10
31.42
29.94
31.12
30.83
172,497
Apr 10, 2026
29.80
31.24
29.68
30.82
30.54
181,210
Apr 9, 2026
30.02
30.16
29.52
29.88
29.61
148,760
Apr 8, 2026
29.90
30.10
29.22
30.06
29.78
293,921
Apr 7, 2026
29.00
29.46
28.30
28.34
28.08
240,324
Apr 2, 2026
28.70
29.12
28.06
29.12
28.85
160,320
Apr 1, 2026
29.62
29.62
28.80
29.56
29.29
197,340
Mar 31, 2026
27.20
28.20
27.00
28.20
27.94
218,617
Mar 30, 2026
26.70
28.06
26.56
27.24
26.99
247,128
Mar 27, 2026
28.40
28.50
26.70
26.70
26.46
315,412
Mar 26, 2026
28.90
29.24
28.34
28.66
28.40
309,905
Mar 25, 2026
26.50
29.30
25.90
29.26
28.99
561,223
Mar 24, 2026
25.36
25.54
24.54
25.54
25.31
191,638
Mar 23, 2026
24.42
25.88
23.88
25.40
25.17
278,976
Mar 20, 2026
25.60
26.00
24.80
24.94
24.71
1,527,397
Mar 19, 2026
25.72
25.76
24.64
25.44
25.21
191,522
Mar 18, 2026
26.48
26.94
25.82
26.06
25.82
156,778
Mar 17, 2026
26.50
26.50
25.24
26.18
25.94
189,106
Mar 16, 2026
26.42
26.70
26.14
26.36
26.12
141,317
Mar 13, 2026
26.74
27.12
26.34
26.34
26.10
121,753
Mar 12, 2026
26.90
27.42
26.70
26.96
26.71
159,396
Mar 11, 2026
27.34
27.62
26.86
27.04
26.79
94,684
Mar 10, 2026
27.70
28.16
27.46
27.64
27.39
224,093
Mar 9, 2026
26.80
27.20
26.28
26.88
26.63
202,652
Mar 6, 2026
28.36
28.62
27.20
27.86
27.60
294,459
Mar 5, 2026
28.50
29.84
28.00
28.08
27.82
532,815
Mar 4, 2026
26.80
27.62
26.36
27.62
27.37
150,995
Mar 3, 2026
27.28
27.34
26.22
26.38
26.14
191,095
Mar 2, 2026
27.22
27.92
26.80
27.76
27.51
198,050
Feb 27, 2026
28.26
28.34
27.72
28.14
27.88
138,899
Feb 26, 2026
28.16
28.70
27.76
28.26
28.00
-
Feb 25, 2026
28.04
28.44
27.90
28.22
27.96
90,960
Feb 24, 2026
27.70
28.56
27.66
28.02
27.76
262,514
Feb 23, 2026
27.50
27.76
27.16
27.56
27.31
113,330
Feb 20, 2026
27.40
27.90
27.26
27.70
27.45
134,445
Feb 19, 2026
27.98
28.10
27.44
27.56
27.31
105,181
Feb 18, 2026
27.06
28.00
27.06
28.00
27.74
171,410
Feb 17, 2026
26.98
27.04
26.46
26.86
26.61
137,406
Feb 16, 2026
27.80
27.80
26.98
27.02
26.77
155,892
Feb 13, 2026
24.60
27.82
24.08
27.66
27.41
409,870
Feb 12, 2026
27.70
27.90
26.90
27.02
26.77
242,049
Feb 11, 2026
27.04
27.70
26.86
27.38
27.13
162,963
Feb 10, 2026
26.36
27.40
26.28
27.40
27.15
201,241
Feb 9, 2026
26.50
26.90
26.20
26.40
26.16
198,632
Feb 6, 2026
26.08
26.54
25.76
26.22
25.98
179,709
Feb 5, 2026
26.50
26.62
25.86
26.36
26.12
245,543
Feb 4, 2026
26.52
26.98
26.26
26.44
26.20
145,242
Feb 3, 2026
27.00
27.04
26.28
26.74
26.49
201,674
Feb 2, 2026
25.98
26.80
25.60
26.80
26.55
295,130
Jan 30, 2026
24.84
26.76
24.84
26.66
26.42
642,203
Jan 29, 2026
24.12
24.36
23.60
23.82
23.60
207,557
Jan 28, 2026
24.52
26.08
23.80
24.32
24.10
898,875
Jan 27, 2026
22.48
22.48
21.94
22.34
22.14
104,861
Jan 26, 2026
22.56
22.58
22.02
22.30
22.10
149,146
Jan 23, 2026
22.68
22.70
22.20
22.58
22.37
152,914
Jan 22, 2026
22.38
22.66
22.10
22.52
22.31
199,905
Jan 21, 2026
21.78
22.14
21.10
21.80
21.60
130,704
Jan 20, 2026
21.36
21.74
21.14
21.58
21.38
163,605
Jan 19, 2026
21.42
21.60
21.04
21.52
21.32
167,514
Jan 16, 2026
21.94
22.40
21.68
22.40
22.19
313,220
Jan 15, 2026
21.12
22.22
21.08
22.22
22.02
377,222
Jan 14, 2026
21.00
21.12
20.56
20.98
20.79
117,029
Jan 13, 2026
21.28
21.34
20.98
21.04
20.85
110,074
Jan 12, 2026
21.44
21.44
20.94
21.18
20.99
117,494
Jan 9, 2026
20.98
21.58
20.84
21.38
21.18
122,018
Jan 8, 2026
21.62
21.74
21.00
21.04
20.85
135,662
Jan 7, 2026
21.32
21.70
21.22
21.70
21.50
264,426
Jan 6, 2026
20.78
21.10
20.52
21.10
20.91
95,660
Jan 5, 2026
20.28
20.96
20.28
20.78
20.59
167,477
Jan 2, 2026
19.65
20.30
19.41
20.30
20.11
254,252
Dec 30, 2025
19.31
19.60
19.31
19.57
19.39
43,447
Dec 29, 2025
19.25
19.56
19.20
19.43
19.25
102,469
Dec 23, 2025
19.36
19.37
19.06
19.25
19.07
86,138
Dec 22, 2025
19.39
19.54
19.24
19.47
19.29
82,009
Dec 19, 2025
18.96
19.37
18.88
19.32
19.14
228,848
Dec 18, 2025
18.79
19.04
18.44
19.04
18.87
156,733
Dec 17, 2025
19.28
19.28
18.69
18.89
18.72
199,936
Dec 16, 2025
18.91
19.52
18.84
19.24
19.06
88,611
Dec 15, 2025
18.99
19.23
18.82
19.21
19.03
148,179
Dec 12, 2025
19.04
19.28
18.84
18.97
18.80
127,115
Dec 11, 2025
18.91
19.18
18.88
18.99
18.82
124,590
Dec 10, 2025
19.20
19.21
18.85
18.91
18.74
71,289
Dec 9, 2025
19.33
19.45
19.00
19.23
19.05
82,460
Dec 8, 2025
19.39
19.45
19.10
19.33
19.15
130,458
Dec 5, 2025
19.43
19.60
19.25
19.36
19.18
103,935
Dec 4, 2025
19.10
19.67
19.00
19.33
19.15
187,013
Dec 3, 2025
18.79
19.12
18.74
18.94
18.77
117,722
Dec 2, 2025
19.09
19.09
18.44
18.64
18.47
176,861
Dec 1, 2025
19.68
19.71
18.85
19.05
18.88
145,528
Nov 28, 2025
19.48
19.76
19.30
19.74
19.56
93,477
Nov 27, 2025
19.41
19.58
19.28
19.51
19.33
52,214
Nov 26, 2025
19.84
19.97
19.34
19.49
19.31
91,748
Nov 25, 2025
19.36
19.57
19.00
19.57
19.39
215,595
Nov 24, 2025
19.01
19.39
18.87
19.21
19.03
173,345
Nov 21, 2025
18.50
18.79
18.15
18.65
18.48
332,437
Nov 20, 2025
19.67
19.80
19.11
19.21
19.03
161,422
Nov 19, 2025
19.06
19.42
19.05
19.17
18.99
85,853
Nov 18, 2025
19.30
19.40
19.06
19.15
18.97
150,134
Nov 17, 2025
20.16
20.16
19.43
19.70
19.52
152,402
Nov 14, 2025
19.90
19.94
19.12
19.94
19.76
206,583
Nov 13, 2025
21.02
21.12
19.94
20.14
19.96
277,712
Nov 12, 2025
20.00
21.06
19.68
21.04
20.85
862,263
Nov 11, 2025
18.43
18.73
18.23
18.60
18.43
152,739
Nov 10, 2025
18.77
18.95
18.41
18.41
18.24
115,278
Nov 7, 2025
18.48
18.75
18.21
18.22
18.05
141,006
Nov 6, 2025
18.80
18.90
18.41
18.46
18.29
179,392
Nov 5, 2025
18.78
19.07
18.70
18.86
18.69
105,325
Nov 4, 2025
18.82
19.18
18.74
19.05
18.88
177,745
Nov 3, 2025
19.56
19.69
19.23
19.23
19.05
84,949
Oct 31, 2025
19.55
19.73
19.23
19.56
19.38
334,734
Oct 30, 2025
19.63
19.98
19.40
19.61
19.43
209,511
