Frankfurt - Delayed Quote
EUR
Jenoptik AG (JEN.F)
35.66
+0.72
(+2.06%)
At close: November 6 at 8:57:36 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
Nov 6, 2026
34.72
35.66
34.64
35.66
35.66
810
Nov 5, 2026
36.78
36.78
34.06
34.94
34.94
598
Nov 4, 2026
39.28
39.28
37.50
37.88
37.88
724
Nov 3, 2026
37.78
39.62
37.78
39.62
39.62
214
Nov 2, 2026
39.52
39.52
39.04
39.04
39.04
344
Oct 30, 2026
39.94
39.96
38.98
38.98
38.98
668
Oct 29, 2026
40.56
40.56
40.34
40.34
40.34
150
Oct 28, 2026
40.28
41.08
40.28
40.74
40.74
847
Oct 27, 2026
38.90
39.42
38.90
39.42
39.42
80
Oct 26, 2026
37.56
38.42
37.56
38.42
38.42
100
Oct 23, 2026
38.22
38.22
37.24
37.24
37.24
243
Oct 22, 2026
40.00
40.00
37.88
38.56
38.56
784
Oct 21, 2026
36.36
40.38
36.36
40.38
40.38
313
Oct 20, 2026
35.32
35.32
35.12
35.12
35.12
100
Oct 19, 2026
36.52
36.58
36.52
36.58
36.58
436
Oct 16, 2026
37.54
37.54
36.86
36.92
36.92
60
Oct 15, 2026
37.58
37.92
36.24
36.24
36.24
1,000
Oct 14, 2026
38.74
39.52
38.74
39.52
39.52
132
Oct 13, 2026
37.88
39.16
37.88
39.16
39.16
525
Oct 12, 2026
39.16
39.32
38.68
38.68
38.68
617
Oct 9, 2026
40.12
40.12
39.52
39.52
39.52
500
Oct 8, 2026
41.26
41.26
39.82
40.40
40.40
860
Oct 7, 2026
43.72
43.72
41.08
41.08
41.08
225
Oct 6, 2026
42.38
42.38
42.38
42.38
42.38
-
Oct 5, 2026
44.00
44.00
42.60
42.60
42.60
370
Oct 2, 2026
41.52
43.72
41.52
43.72
43.72
200
Oct 1, 2026
42.50
42.70
42.50
42.70
42.70
1,060
Sep 30, 2026
41.56
41.90
41.56
41.90
41.90
1,375
Sep 29, 2026
40.54
41.28
40.54
41.28
41.28
1,375
Sep 28, 2026
41.50
41.50
40.70
40.92
40.92
2,109
Sep 25, 2026
40.86
41.20
40.82
40.82
40.82
110
Sep 24, 2026
41.82
41.82
40.58
40.58
40.58
300
Sep 23, 2026
41.78
42.08
41.78
42.08
42.08
30
Sep 22, 2026
41.46
41.66
41.18
41.30
41.30
1,370
Sep 21, 2026
40.08
40.60
40.08
40.60
40.60
65
Sep 18, 2026
39.94
39.94
39.34
39.34
39.34
220
Sep 17, 2026
38.88
39.02
38.70
39.02
39.02
275
Sep 16, 2026
37.44
37.56
37.44
37.56
37.56
200
Sep 15, 2026
37.78
37.78
37.78
37.78
37.78
-
Sep 14, 2026
39.68
39.68
37.40
37.84
37.84
315
Sep 11, 2026
40.18
40.52
40.18
40.46
40.46
639
Sep 10, 2026
40.62
41.08
40.22
40.50
40.50
480
Sep 9, 2026
41.00
41.00
41.00
41.00
41.00
-
Sep 8, 2026
40.92
40.92
40.84
40.84
40.84
600
Sep 7, 2026
40.24
40.80
40.24
40.80
40.80
300
Sep 4, 2026
39.24
40.36
39.24
40.36
40.36
225
Sep 3, 2026
39.08
39.08
39.08
39.08
39.08
-
Sep 2, 2026
38.82
39.40
38.82
39.28
39.28
300
Sep 1, 2026
39.50
39.50
39.26
39.26
39.26
70
Aug 31, 2026
39.88
39.88
39.38
39.38
39.38
200
Aug 28, 2026
39.78
39.78
39.78
39.78
39.78
-
Aug 27, 2026
39.84
40.64
39.84
40.20
40.20
849
Aug 26, 2026
38.66
39.90
38.66
39.90
39.90
210
Aug 25, 2026
38.44
39.62
38.44
38.62
38.62
1,590
Aug 24, 2026
38.38
38.38
38.38
38.38
38.38
-
Aug 21, 2026
38.44
38.82
38.44
38.82
38.82
10
Aug 20, 2026
38.72
38.94
38.72
38.88
38.88
415
Aug 19, 2026
39.56
39.74
39.28
39.28
39.28
510
Aug 18, 2026
42.04
42.20
40.00
40.00
40.00
220
Aug 17, 2026
41.96
42.84
41.96
42.48
42.48
342
Aug 14, 2026
41.86
41.88
41.86
41.88
41.88
400
Aug 13, 2026
41.14
41.66
40.46
40.94
40.94
700
Aug 12, 2026
41.20
41.30
39.62
39.62
39.62
1,500
Aug 11, 2026
38.70
38.70
38.58
38.62
38.62
1,000
Aug 10, 2026
39.34
40.28
39.34
39.68
39.68
228
Aug 7, 2026
38.34
39.28
38.34
39.28
39.28
70
Aug 6, 2026
38.58
38.58
38.32
38.32
38.32
50
Aug 5, 2026
39.48
39.48
38.86
38.86
38.86
430
Aug 4, 2026
37.56
39.34
37.56
39.34
39.34
2,236
Aug 3, 2026
37.72
37.72
36.78
36.78
36.78
150
Jul 31, 2026
37.02
38.00
37.02
37.24
37.24
1,485
Jul 30, 2026
34.44
36.76
34.44
36.76
36.76
116
Jul 29, 2026
35.20
36.18
34.66
34.66
34.66
452
Jul 28, 2026
37.68
37.72
35.64
35.84
35.84
1,520
Jul 27, 2026
39.56
39.80
38.36
38.42
38.42
672
Jul 24, 2026
39.08
39.36
39.08
39.36
39.36
25
Jul 23, 2026
39.72
39.76
39.72
39.76
39.76
400
Jul 22, 2026
40.02
40.02
39.30
39.92
39.92
1,270
Jul 21, 2026
38.86
40.30
38.86
40.30
40.30
550
Jul 20, 2026
38.80
39.10
38.68
38.68
38.68
230
Jul 17, 2026
38.20
38.34
38.20
38.30
38.30
1,050
Jul 16, 2026
40.84
41.04
39.54
39.54
39.54
1,247
Jul 15, 2026
42.26
42.98
41.02
41.02
41.02
612
Jul 14, 2026
40.54
40.80
40.54
40.80
40.80
10
Jul 13, 2026
40.54
41.24
40.54
40.74
40.74
2,199
Jul 10, 2026
40.64
41.28
40.24
41.28
41.28
420
Jul 9, 2026
38.50
40.58
38.50
40.42
40.42
1,147
Jul 8, 2026
37.94
38.78
37.94
38.64
38.64
2,280
Jul 7, 2026
41.94
41.94
37.58
38.00
38.00
4,510
Jul 6, 2026
44.30
44.30
43.48
43.48
43.48
828
Jul 3, 2026
43.34
43.34
43.34
43.34
43.34
-
Jul 2, 2026
45.28
45.28
42.56
42.84
42.84
2,110
Jul 1, 2026
46.70
46.70
46.70
46.70
46.70
10
Jun 30, 2026
45.58
46.96
45.58
46.96
46.96
2,525
Jun 29, 2026
46.00
46.58
44.94
45.36
45.36
1,159
Jun 26, 2026
45.80
46.34
45.80
46.34
46.34
40
Jun 25, 2026
47.36
47.36
46.82
47.06
47.06
1,121
Jun 24, 2026
47.40
47.40
46.30
46.30
46.30
350
Jun 23, 2026
46.38
47.90
46.20
47.58
47.58
3,840
Jun 22, 2026
47.10
48.00
47.10
47.52
47.52
3,511
Jun 19, 2026
43.38
46.50
43.38
46.50
46.50
1,467
Jun 18, 2026
44.20
45.14
43.80
43.80
43.80
280
Jun 17, 2026
44.14
44.94
44.14
44.80
44.80
553
Jun 16, 2026
44.78
44.78
44.14
44.14
44.14
335
Jun 15, 2026
45.72
45.72
45.00
45.16
45.16
1,210
Jun 12, 2026
44.56
44.56
43.72
43.72
43.72
1,000
Jun 11, 2026
41.98
44.22
41.98
44.22
44.22
625
Jun 10, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
42.92
42.92
42.18
42.18
42.18
225
Jun 9, 2026
44.16
44.18
42.94
43.48
43.08
2,168
Jun 8, 2026
42.80
44.30
42.80
44.30
43.89
564
Jun 5, 2026
46.08
46.08
42.30
42.36
41.97
2,416
Jun 4, 2026
47.30
47.30
46.00
46.00
45.58
1,165
Jun 3, 2026
47.34
47.96
46.48
47.90
47.46
4,895
Jun 2, 2026
45.60
47.20
45.60
47.06
46.63
2,553
Jun 1, 2026
46.12
46.36
45.40
45.86
45.44
1,969
May 29, 2026
44.98
46.06
44.98
45.88
45.46
4,934
May 28, 2026
44.08
45.22
44.08
44.94
44.53
817
May 27, 2026
45.74
46.00
45.58
45.58
45.16
2,821
May 26, 2026
44.72
45.78
44.72
45.12
44.70
223
May 25, 2026
44.82
45.04
44.82
44.94
44.53
955
May 22, 2026
42.76
44.74
42.76
44.56
44.15
940
May 21, 2026
42.88
42.96
42.44
42.96
42.56
1,148
May 20, 2026
41.36
43.10
41.36
43.10
42.70
625
May 19, 2026
43.08
43.12
41.44
41.60
41.22
3,162
May 18, 2026
44.06
46.02
42.68
42.90
42.51
17,962
May 15, 2026
44.12
45.08
44.04
44.64
44.23
2,709
May 14, 2026
44.36
45.84
44.36
45.54
45.12
5,392
May 13, 2026
39.76
44.60
39.76
44.60
44.19
11,888
May 12, 2026
36.54
41.28
36.54
39.20
38.84
15,512
May 11, 2026
35.74
36.72
35.50
36.72
36.38
6,815
May 8, 2026
33.90
35.64
33.90
35.64
35.31
612
May 7, 2026
34.98
34.98
34.64
34.64
34.32
158
May 6, 2026
34.16
35.00
34.00
35.00
34.68
4,445
May 5, 2026
33.64
34.20
33.64
34.16
33.85
480
May 4, 2026
33.30
34.36
33.16
33.70
33.39
6,048
Apr 30, 2026
31.92
33.48
31.92
33.30
32.99
1,050
Apr 29, 2026
31.26
33.00
31.26
32.32
32.02
489
Apr 28, 2026
32.42
32.42
30.92
31.10
30.81
1,640
Apr 27, 2026
34.06
34.06
33.50
33.50
33.19
314
Apr 24, 2026
33.62
33.72
33.50
33.62
33.31
5,250
Apr 23, 2026
33.34
34.06
33.34
34.00
33.69
5,610
Apr 22, 2026
33.82
34.40
33.50
33.50
33.19
11,126
Apr 21, 2026
33.82
34.16
33.60
33.60
33.29
1,618
Apr 20, 2026
32.86
33.88
32.68
33.44
33.13
5,257
Apr 17, 2026
32.24
33.40
32.24
33.12
32.82
1,550
Apr 16, 2026
31.60
32.26
31.60
32.26
31.96
3,720
Apr 15, 2026
31.06
32.08
31.06
31.60
31.31
3,935
Apr 14, 2026
31.34
31.94
31.34
31.36
31.07
8,049
Apr 13, 2026
29.80
31.40
29.80
30.84
30.56
18,163
Apr 10, 2026
29.96
31.04
29.96
30.64
30.36
7,175
Apr 9, 2026
29.98
30.10
29.66
29.94
29.66
1,458
Apr 8, 2026
29.60
30.00
29.60
29.80
29.53
5,765
Apr 7, 2026
29.02
29.44
28.56
28.56
28.30
12,900
Apr 2, 2026
28.50
29.04
28.20
28.28
28.02
10,780
Apr 1, 2026
28.94
29.42
28.88
29.24
28.97
12,221
Mar 31, 2026
27.14
29.00
27.14
29.00
28.73
8,893
Mar 30, 2026
26.28
27.16
26.28
27.16
26.91
100
Mar 27, 2026
28.48
28.48
26.74
26.74
26.49
240
Mar 26, 2026
28.80
28.94
28.22
28.22
27.96
4,039
Mar 25, 2026
25.98
29.50
25.98
29.00
28.73
44,108
Mar 24, 2026
25.16
25.80
25.04
25.80
25.56
850
Mar 23, 2026
23.82
25.74
23.82
25.48
25.25
2,385
Mar 20, 2026
25.48
25.80
24.34
24.34
24.12
2,520
Mar 19, 2026
25.34
25.48
24.88
25.34
25.11
1,010
Mar 18, 2026
26.32
26.78
26.32
26.72
26.47
500
Mar 17, 2026
26.32
26.32
25.46
26.02
25.78
550
Mar 16, 2026
26.28
26.56
26.28
26.56
26.32
713
Mar 13, 2026
26.70
26.70
26.70
26.70
26.45
-
Mar 12, 2026
26.86
26.98
26.72
26.84
26.59
588
Mar 11, 2026
27.30
27.30
27.30
27.30
27.05
-
Mar 10, 2026
27.36
27.94
27.36
27.74
27.48
1,625
Mar 9, 2026
26.60
26.96
26.48
26.92
26.67
2,426
Mar 6, 2026
28.22
28.56
27.70
27.88
27.62
1,495
Mar 5, 2026
27.60
29.72
27.60
29.04
28.77
2,073
Mar 4, 2026
26.34
27.58
26.34
27.58
27.33
285
Mar 3, 2026
27.16
27.22
26.28
26.34
26.10
2,690
Mar 2, 2026
27.08
27.78
26.78
27.68
27.43
1,116
Feb 27, 2026
28.06
28.22
27.84
27.84
27.58
750
Feb 26, 2026
28.20
28.60
27.80
27.80
27.54
780
Feb 25, 2026
27.94
28.42
27.94
28.42
28.16
1,750
Feb 24, 2026
27.34
28.28
27.34
28.28
28.02
300
Feb 23, 2026
27.42
27.48
27.42
27.42
27.17
750
Feb 20, 2026
27.32
27.82
27.32
27.62
27.37
70
Feb 19, 2026
27.76
27.76
27.44
27.56
27.31
773
Feb 18, 2026
26.84
27.50
26.84
27.50
27.25
1,380
Feb 17, 2026
26.92
26.92
26.70
26.72
26.47
890
Feb 16, 2026
27.54
27.68
27.18
27.18
26.93
1,268
Feb 13, 2026
24.12
27.80
23.84
27.56
27.31
5,054
Feb 12, 2026
27.40
27.46
27.00
27.00
26.75
1,760
Feb 11, 2026
27.22
27.60
27.06
27.38
27.13
2,065
Feb 10, 2026
26.30
27.36
26.30
27.14
26.89
4,614
Feb 9, 2026
26.18
26.58
26.18
26.58
26.34
838
Feb 6, 2026
25.96
26.24
25.96
26.04
25.80
732
Feb 5, 2026
26.20
26.50
26.10
26.50
26.26
824
Feb 4, 2026
26.06
27.00
25.86
26.52
26.28
2,130
Feb 3, 2026
26.62
26.96
26.36
26.40
26.16
4,781
Feb 2, 2026
25.48
26.64
25.48
26.60
26.36
3,075
Jan 30, 2026
24.58
26.70
24.58
26.08
25.84
5,464
Jan 29, 2026
24.14
24.70
23.80
24.70
24.47
2,602
Jan 28, 2026
22.64
25.68
22.64
24.44
24.22
7,338
Jan 27, 2026
22.16
22.44
22.00
22.44
22.23
595
Jan 26, 2026
22.52
22.52
22.08
22.08
21.88
765
Jan 23, 2026
22.46
22.46
22.30
22.42
22.21
750
Jan 22, 2026
22.20
22.74
22.10
22.56
22.35
5,392
Jan 21, 2026
21.32
21.74
21.32
21.74
21.54
400
Jan 20, 2026
21.36
21.68
21.36
21.64
21.44
272
Jan 19, 2026
21.82
21.84
20.98
21.56
21.36
4,470
Jan 16, 2026
21.94
22.38
21.94
22.38
22.17
1,570
Jan 15, 2026
20.88
22.00
20.88
21.98
21.78
6,570
Jan 14, 2026
20.94
20.98
20.74
20.86
20.67
710
Jan 13, 2026
21.12
21.14
21.10
21.14
20.95
430
Jan 12, 2026
21.28
21.34
21.16
21.16
20.97
810
Jan 9, 2026
21.00
21.38
20.88
21.38
21.18
3,193
Jan 8, 2026
21.52
21.54
21.18
21.18
20.99
438
Jan 7, 2026
21.04
21.54
21.04
21.54
21.34
1,350
Jan 6, 2026
20.80
21.10
20.58
21.10
20.91
1,108
Jan 5, 2026
20.22
20.76
20.22
20.66
20.47
245
Jan 2, 2026
19.58
20.06
19.58
19.98
19.80
990
Dec 30, 2025
19.39
19.42
19.39
19.42
19.24
950
Dec 29, 2025
19.17
19.54
19.17
19.54
19.36
1,302
Dec 23, 2025
19.34
19.34
19.27
19.27
19.09
41
Dec 22, 2025
19.21
19.39
19.21
19.30
19.12
5,941
Dec 19, 2025
18.88
19.20
18.88
19.20
19.02
4
Dec 18, 2025
18.83
19.00
18.56
19.00
18.83
270
Dec 17, 2025
19.14
19.14
18.94
18.94
18.77
120
Dec 16, 2025
19.04
19.04
19.04
19.04
18.86
-
Dec 15, 2025
19.17
19.17
18.82
18.82
18.65
1,230
Dec 12, 2025
19.00
19.22
18.90
18.90
18.73
215
Dec 11, 2025
18.83
18.83
18.83
18.83
18.66
-
Dec 10, 2025
19.09
19.09
19.09
19.09
18.91
-
Dec 9, 2025
19.21
19.25
19.06
19.25
19.07
1,053
Dec 8, 2025
19.26
19.26
19.26
19.26
19.08
200
Dec 5, 2025
19.26
19.57
19.26
19.29
19.11
872
Dec 4, 2025
18.99
19.60
18.99
19.42
19.24
831
Dec 3, 2025
18.62
19.02
18.62
19.02
18.85
315
Dec 2, 2025
18.99
19.04
18.50
18.56
18.39
2,131
Dec 1, 2025
19.84
19.84
18.92
18.92
18.75
2,090
Nov 28, 2025
19.42
19.47
19.42
19.47
19.29
40
Nov 27, 2025
19.36
19.50
19.36
19.50
19.32
100
Nov 26, 2025
19.66
19.66
19.40
19.40
19.22
125
Nov 25, 2025
19.30
19.52
19.30
19.52
19.34
596
Nov 24, 2025
19.16
19.30
19.09
19.30
19.12
246
Nov 21, 2025
18.60
18.89
18.16
18.89
18.72
1,285
Nov 20, 2025
19.62
19.62
19.48
19.49
19.31
200
Nov 19, 2025
19.03
19.41
19.03
19.21
19.03
300
Nov 18, 2025
19.26
19.26
19.10
19.10
18.92
560
Nov 17, 2025
19.71
20.08
19.50
19.60
19.42
2,270
Nov 14, 2025
20.02
20.02
19.93
19.94
19.76
500
Nov 13, 2025
20.88
21.00
20.00
20.14
19.95
2,120
Nov 12, 2025
18.63
21.00
18.63
20.88
20.69
4,560
Nov 11, 2025
18.48
18.48
18.30
18.48
18.31
430
Nov 10, 2025
18.35
18.59
18.35
18.59
18.42
80
Nov 7, 2025
18.35
18.35
18.27
18.27
18.10
2,000
Nov 6, 2025
18.79
18.81
18.40
18.46
18.29
750
