OTC Markets OTCPK - Delayed Quote
USD
Jenoptik AG (JNPKF)
43.00
-1.36
(-3.07%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
43.10
43.10
43.00
43.00
43.00
17,000
Oct 29, 2026
44.36
44.36
44.36
44.36
44.36
-
Oct 28, 2026
44.36
44.36
44.36
44.36
44.36
-
Oct 27, 2026
44.36
44.36
44.36
44.36
44.36
2,000
Oct 26, 2026
40.77
40.77
40.77
40.77
40.77
-
Oct 23, 2026
42.30
42.30
40.77
40.77
40.77
6,080
Oct 22, 2026
42.43
42.43
42.43
42.43
42.43
7,500
Oct 21, 2026
43.90
43.90
43.90
43.90
43.90
7,000
Oct 20, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 19, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 16, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 15, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 14, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 13, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 12, 2026
43.40
43.40
43.40
43.40
43.40
2,000
Oct 9, 2026
44.36
44.36
44.36
44.36
44.36
2,500
Oct 8, 2026
47.66
47.66
47.66
47.66
47.66
-
Oct 7, 2026
47.66
47.66
47.66
47.66
47.66
-
Oct 6, 2026
47.66
47.66
47.66
47.66
47.66
-
Oct 5, 2026
47.66
47.66
47.66
47.66
47.66
4,548
Oct 2, 2026
49.51
49.56
49.51
49.56
49.56
4,500
Oct 1, 2026
46.25
46.25
46.25
46.25
46.25
5,052
Sep 30, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 29, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 28, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 25, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 24, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 23, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 22, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 21, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 18, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 17, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 16, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 15, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 14, 2026
43.90
43.90
43.90
43.90
43.90
500
Sep 11, 2026
46.85
46.85
46.85
46.85
46.85
-
Sep 10, 2026
46.85
46.85
46.85
46.85
46.85
-
Sep 9, 2026
46.85
46.85
46.85
46.85
46.85
-
Sep 8, 2026
46.85
46.85
46.85
46.85
46.85
-
Sep 4, 2026
46.85
46.85
46.85
46.85
46.85
2,500
Sep 3, 2026
45.65
45.65
45.45
45.65
45.65
10,000
Sep 2, 2026
45.10
45.10
45.10
45.10
45.10
4,500
Sep 1, 2026
47.50
47.50
47.50
47.50
47.50
-
Aug 31, 2026
47.50
47.50
47.50
47.50
47.50
-
Aug 28, 2026
47.50
47.50
47.50
47.50
47.50
-
Aug 27, 2026
47.50
47.50
47.50
47.50
47.50
300
Aug 26, 2026
46.00
46.00
46.00
46.00
46.00
3,000
Aug 25, 2026
44.25
44.25
44.25
44.25
44.25
-
Aug 24, 2026
44.25
44.25
44.25
44.25
44.25
-
Aug 21, 2026
44.64
44.98
44.25
44.25
44.25
9,627
Aug 20, 2026
44.96
45.30
44.96
45.30
45.30
7,763
Aug 19, 2026
44.76
44.76
44.76
44.76
44.76
4,500
Aug 18, 2026
47.19
47.21
45.82
46.74
46.74
30,850
Aug 17, 2026
50.18
50.18
49.65
49.65
49.65
4,500
Aug 14, 2026
47.90
47.90
47.90
47.90
47.90
-
Aug 13, 2026
47.90
48.00
47.90
47.90
47.90
10,500
Aug 12, 2026
47.20
47.20
47.20
47.20
47.20
2,001
Aug 11, 2026
45.00
45.00
45.00
45.00
45.00
701
Aug 10, 2026
45.16
45.16
45.16
45.16
45.16
1,295
Aug 7, 2026
45.55
45.55
45.55
45.55
45.55
-
Aug 6, 2026
45.55
45.55
45.55
45.55
45.55
-
Aug 5, 2026
45.55
45.55
45.55
45.55
45.55
-
Aug 4, 2026
45.16
45.55
45.01
45.55
45.55
14,055
Aug 3, 2026
43.26
43.26
43.26
43.26
43.26
500
Jul 31, 2026
43.33
43.33
43.33
43.33
43.33
3,500
Jul 30, 2026
41.56
42.26
41.56
42.16
42.16
22,500
Jul 29, 2026
40.93
40.93
40.93
40.93
40.93
-
Jul 28, 2026
41.25
41.87
40.75
40.93
40.93
45,675
Jul 27, 2026
43.12
43.60
42.75
43.60
43.60
42,215
Jul 24, 2026
45.26
45.26
45.26
45.26
45.26
-
Jul 23, 2026
45.26
45.26
45.26
45.26
45.26
-
Jul 22, 2026
45.26
45.26
45.26
45.26
45.26
2,000
Jul 21, 2026
45.60
45.60
45.60
45.60
45.60
2,520
Jul 20, 2026
45.47
45.47
45.47
45.47
45.47
-
Jul 17, 2026
45.47
45.47
45.47
45.47
45.47
1,000
Jul 16, 2026
44.09
44.09
44.09
44.09
44.09
-
Jul 15, 2026
44.09
44.09
44.09
44.09
44.09
-
Jul 14, 2026
44.09
44.09
44.09
44.09
44.09
-
Jul 13, 2026
44.09
44.09
44.09
44.09
44.09
-
Jul 10, 2026
44.09
44.09
44.09
44.09
44.09
-
Jul 9, 2026
44.09
44.09
44.09
44.09
44.09
-
Jul 8, 2026
43.86
44.15
43.86
44.09
44.09
4,300
Jul 7, 2026
44.11
44.11
43.44
43.52
43.52
19,125
Jul 6, 2026
48.96
48.96
48.96
48.96
48.96
-
Jul 2, 2026
48.96
48.96
48.96
48.96
48.96
165
Jul 1, 2026
53.60
53.60
53.60
53.60
53.60
-
Jun 30, 2026
53.66
53.70
53.51
53.60
53.60
6,654
Jun 29, 2026
53.58
53.58
53.58
53.58
53.58
-
Jun 26, 2026
53.58
53.58
53.58
53.58
53.58
-
Jun 25, 2026
53.58
53.58
53.58
53.58
53.58
-
Jun 24, 2026
53.58
53.58
53.58
53.58
53.58
180
Jun 23, 2026
51.29
51.29
51.29
51.29
51.29
-
Jun 22, 2026
51.29
51.29
51.29
51.29
51.29
-
Jun 18, 2026
51.29
51.29
51.29
51.29
51.29
1,095
Jun 17, 2026
50.56
50.56
50.56
50.56
50.56
-
Jun 16, 2026
50.56
50.56
50.56
50.56
50.56
-
Jun 15, 2026
50.56
50.56
50.56
50.56
50.56
-
Jun 12, 2026
50.56
50.56
50.56
50.56
50.56
1,520
Jun 11, 2026
50.76
51.00
50.15
50.15
50.15
3,829
Jun 10, 2026
0.44662794
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
49.00
49.00
49.00
49.00
49.00
508
Jun 9, 2026
51.65
51.65
49.76
49.76
49.36
8,106
Jun 8, 2026
49.78
49.78
49.78
49.78
49.38
-
Jun 5, 2026
49.43
49.78
49.43
49.78
49.38
200
Jun 4, 2026
54.16
54.21
54.16
54.21
53.77
3,550
Jun 3, 2026
56.25
56.25
56.25
56.25
55.80
205
Jun 2, 2026
52.00
52.00
52.00
52.00
51.58
-
Jun 1, 2026
52.00
52.00
52.00
52.00
51.58
-
May 29, 2026
52.00
52.00
52.00
52.00
51.58
-
May 28, 2026
52.00
52.00
52.00
52.00
51.58
-
May 27, 2026
52.80
52.80
52.00
52.00
51.58
250
May 26, 2026
53.86
53.86
52.69
52.69
52.27
519
May 22, 2026
50.98
52.60
50.98
51.60
51.19
5,694
May 21, 2026
49.54
49.54
49.54
49.54
49.14
-
May 20, 2026
49.54
49.54
49.54
49.54
49.14
-
May 19, 2026
49.54
49.54
49.54
49.54
49.14
311
May 18, 2026
50.42
50.79
49.95
49.95
49.55
693
May 15, 2026
50.29
51.50
50.29
51.50
51.09
634
May 14, 2026
52.93
53.25
52.78
53.04
52.62
14,950
May 13, 2026
49.77
52.93
49.77
52.25
51.83
3,509
May 12, 2026
46.00
46.00
46.00
46.00
45.63
170
May 11, 2026
42.98
43.77
42.72
43.53
43.18
21,328
May 8, 2026
42.26
43.09
42.26
42.33
41.98
2,303
May 7, 2026
40.59
40.59
40.57
40.57
40.25
1,860
May 6, 2026
40.50
40.90
40.50
40.90
40.57
1,871
May 5, 2026
40.21
40.35
40.21
40.35
40.03
4,525
May 4, 2026
40.49
40.49
40.49
40.49
40.16
-
May 1, 2026
40.49
40.49
40.49
40.49
40.16
3,577
Apr 30, 2026
38.10
39.00
38.00
39.00
38.69
975
Apr 29, 2026
38.00
38.00
38.00
38.00
37.69
-
Apr 28, 2026
38.00
38.00
38.00
38.00
37.69
-
Apr 27, 2026
39.77
39.77
38.00
38.00
37.69
1,244
Apr 24, 2026
39.00
39.00
39.00
39.00
38.69
1,277
Apr 23, 2026
40.00
40.00
40.00
40.00
39.68
-
Apr 22, 2026
40.66
40.66
40.00
40.00
39.68
4,150
Apr 21, 2026
40.40
40.59
39.85
40.00
39.68
9,247
Apr 20, 2026
39.50
39.50
39.50
39.50
39.18
-
Apr 17, 2026
40.00
40.00
39.40
39.50
39.18
3,285
Apr 16, 2026
37.15
37.15
37.15
37.15
36.85
131
Apr 15, 2026
37.38
37.38
37.38
37.38
37.08
-
Apr 14, 2026
38.62
38.62
37.38
37.38
37.08
10,965
Apr 13, 2026
34.96
34.96
34.96
34.96
34.68
-
Apr 10, 2026
34.96
34.96
34.96
34.96
34.68
-
Apr 9, 2026
34.96
34.96
34.96
34.96
34.68
2,500
Apr 8, 2026
35.45
35.45
35.44
35.44
35.16
3,515
Apr 7, 2026
34.06
34.17
33.41
33.75
33.48
11,800
Apr 6, 2026
34.00
34.00
34.00
34.00
33.73
-
Apr 2, 2026
34.00
34.00
34.00
34.00
33.73
700
Apr 1, 2026
33.50
33.50
33.50
33.50
33.23
-
Mar 31, 2026
33.50
33.50
33.50
33.50
33.23
-
Mar 30, 2026
33.50
33.50
33.50
33.50
33.23
-
Mar 27, 2026
33.50
33.50
33.50
33.50
33.23
-
Mar 26, 2026
33.50
33.50
33.50
33.50
33.23
-
Mar 25, 2026
33.50
33.50
33.50
33.50
33.23
173
Mar 24, 2026
29.82
29.82
29.82
29.82
29.58
-
Mar 23, 2026
29.82
29.82
29.82
29.82
29.58
-
Mar 20, 2026
29.82
29.82
29.82
29.82
29.58
-
Mar 19, 2026
29.82
29.82
29.82
29.82
29.58
-
Mar 18, 2026
29.82
29.82
29.82
29.82
29.58
-
Mar 17, 2026
29.82
29.82
29.82
29.82
29.58
-
Mar 16, 2026
29.82
29.82
29.82
29.82
29.58
-
Mar 13, 2026
29.82
29.82
29.82
29.82
29.58
298
Mar 12, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 11, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 10, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 9, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 6, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 5, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 4, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 3, 2026
25.59
25.59
25.59
25.59
25.38
-
Mar 2, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 27, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 26, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 25, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 24, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 23, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 20, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 19, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 18, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 17, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 13, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 12, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 11, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 10, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 9, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 6, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 5, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 4, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 3, 2026
25.59
25.59
25.59
25.59
25.38
-
Feb 2, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 30, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 29, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 28, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 27, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 26, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 23, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 22, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 21, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 20, 2026
25.59
25.59
25.59
25.59
25.38
-
Jan 16, 2026
25.59
25.59
25.59
25.59
25.38
302
Jan 15, 2026
24.50
24.50
24.50
24.50
24.30
-
Jan 14, 2026
24.50
24.50
24.50
24.50
24.30
100
Jan 13, 2026
24.19
24.19
24.19
24.19
24.00
100
Jan 12, 2026
23.00
23.00
23.00
23.00
22.81
-
Jan 9, 2026
23.00
23.00
23.00
23.00
22.81
-
Jan 8, 2026
23.00
23.00
23.00
23.00
22.81
-
Jan 7, 2026
23.00
23.00
23.00
23.00
22.81
-
Jan 6, 2026
23.00
23.00
23.00
23.00
22.81
-
Jan 5, 2026
23.00
23.00
23.00
23.00
22.81
-
Jan 2, 2026
23.00
23.00
23.00
23.00
22.81
100
Dec 31, 2025
22.70
22.70
22.70
22.70
22.52
-
Dec 30, 2025
22.70
22.70
22.70
22.70
22.52
-
Dec 29, 2025
22.70
22.70
22.70
22.70
22.52
-
Dec 26, 2025
22.70
22.70
22.70
22.70
22.52
500
Dec 24, 2025
22.55
22.55
22.55
22.55
22.37
-
Dec 23, 2025
22.55
22.55
22.55
22.55
22.37
-
Dec 22, 2025
22.55
22.55
22.55
22.55
22.37
-
Dec 19, 2025
22.55
22.55
22.55
22.55
22.37
-
Dec 18, 2025
22.55
22.55
22.55
22.55
22.37
-
Dec 17, 2025
22.55
22.55
22.55
22.55
22.37
-
Dec 16, 2025
22.55
22.55
22.55
22.55
22.37
383
Dec 15, 2025
21.10
21.10
21.10
21.10
20.93
-
Dec 12, 2025
21.10
21.10
21.10
21.10
20.93
-
Dec 11, 2025
21.10
21.10
21.10
21.10
20.93
-
Dec 10, 2025
21.10
21.10
21.10
21.10
20.93
-
Dec 9, 2025
21.10
21.10
21.10
21.10
20.93
-
Dec 8, 2025
21.10
21.10
21.10
21.10
20.93
906
Dec 5, 2025
20.40
20.40
20.40
20.40
20.24
-
Dec 4, 2025
20.40
20.40
20.40
20.40
20.24
-
Dec 3, 2025
20.40
20.40
20.40
20.40
20.24
-
Dec 2, 2025
20.40
20.40
20.40
20.40
20.24
-
Dec 1, 2025
20.40
20.40
20.40
20.40
20.24
-
Nov 28, 2025
20.40
20.40
20.40
20.40
20.24
-
Nov 26, 2025
20.40
20.40
20.40
20.40
20.24
-
Nov 25, 2025
20.40
20.40
20.40
20.40
20.24
-
Nov 24, 2025
20.40
20.40
20.40
20.40
20.24
407
Nov 21, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 20, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 19, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 18, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 17, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 14, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 13, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 12, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 11, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 10, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 7, 2025
23.55
23.55
23.55
23.55
23.36
-
Nov 6, 2025
23.55
23.55
23.55
23.55
23.36
105
Nov 5, 2025
22.00
22.00
22.00
22.00
21.82
-
Nov 4, 2025
22.00
22.00
22.00
22.00
21.82
150
Nov 3, 2025
21.80
21.80
21.80
21.80
21.62
-
Oct 31, 2025
21.80
21.80
21.80
21.80
21.62
-
