Jenoptik AG JEN
XETR · Germany · Electronic Technology
€41.40-0.58 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €41.98 | +1.30% | €40.82 | €42.36 | €40.74 | 91.86K |
| 2026-09-29 | €41.44 | +2.47% | €41.22 | €41.68 | €40.98 | 148.34K |
| 2026-09-28 | €40.44 | -0.59% | €41.62 | €41.66 | €39.86 | 120.27K |
| 2026-09-25 | €40.68 | +0.64% | €41.18 | €41.30 | €40.28 | 88.37K |
| 2026-09-24 | €40.42 | -4.31% | €42.08 | €42.24 | €40.12 | 83.93K |
| 2026-09-23 | €42.24 | +1.20% | €41.94 | €42.38 | €41.54 | 77.13K |
| 2026-09-22 | €41.74 | +0.72% | €41.50 | €41.80 | €40.84 | 107.62K |
| 2026-09-21 | €41.44 | +4.81% | €40.02 | €41.60 | €40.02 | 100.73K |
| 2026-09-18 | €39.54 | +0.10% | €40.00 | €40.68 | €39.32 | 193.83K |
| 2026-09-17 | €39.50 | +2.07% | €38.86 | €39.78 | €38.62 | 132.34K |
| 2026-09-16 | €38.70 | +3.20% | €38.26 | €39.00 | €38.10 | 118.57K |
| 2026-09-15 | €37.50 | -0.69% | €37.82 | €38.00 | €37.32 | 94.35K |
| 2026-09-14 | €37.76 | -8.53% | €40.04 | €40.40 | €37.36 | 178.79K |
| 2026-09-11 | €41.28 | +2.08% | €40.60 | €41.34 | €40.20 | 69.14K |
| 2026-09-10 | €40.44 | -1.08% | €40.82 | €41.18 | €40.12 | 79.05K |
| 2026-09-09 | €40.88 | -1.30% | €41.62 | €41.62 | €39.96 | 76.43K |
| 2026-09-08 | €41.42 | +1.02% | €40.40 | €41.42 | €40.22 | 91.63K |
| 2026-09-07 | €41.00 | +2.19% | €41.00 | €41.24 | €40.00 | 98.34K |
| 2026-09-04 | €40.12 | +2.61% | €40.00 | €40.30 | €39.80 | 87.64K |
| 2026-09-03 | €39.10 | +0.26% | €39.16 | €39.70 | €38.56 | 94.55K |
| 2026-09-02 | €39.00 | -0.71% | €39.80 | €39.80 | €38.72 | 106.85K |
| 2026-09-01 | €39.28 | -1.01% | €39.60 | €40.06 | €38.54 | 153.20K |
| 2026-08-31 | €39.68 | -1.15% | €39.86 | €40.42 | €39.64 | 70.84K |
| 2026-08-28 | €40.14 | -0.20% | €40.40 | €41.14 | €40.00 | 87.43K |
| 2026-08-27 | €40.22 | +2.55% | €41.24 | €41.70 | €39.90 | 143.61K |
| 2026-08-26 | €39.22 | +1.08% | €38.68 | €39.90 | €38.62 | 110.20K |
| 2026-08-25 | €38.80 | +1.52% | €39.20 | €39.68 | €38.80 | 73.25K |
| 2026-08-24 | €38.22 | -0.78% | €38.10 | €38.98 | €37.56 | 95.64K |
| 2026-08-21 | €38.52 | +0.10% | €38.92 | €39.42 | €38.52 | 66.01K |
| 2026-08-20 | €38.48 | -0.72% | €39.16 | €39.46 | €38.46 | 90.63K |
| 2026-08-19 | €38.76 | -3.39% | €40.32 | €40.32 | €38.70 | 90.10K |
| 2026-08-18 | €40.12 | -5.87% | €42.30 | €42.66 | €40.12 | 184.13K |
| 2026-08-17 | €42.62 | +1.52% | €42.58 | €43.12 | €42.06 | 165.86K |
| 2026-08-14 | €41.98 | +0.48% | €41.88 | €42.26 | €41.00 | 156.85K |
| 2026-08-13 | €41.78 | +1.21% | €41.42 | €42.18 | €40.16 | 208.67K |
| 2026-08-12 | €41.28 | +5.20% | €40.44 | €42.54 | €38.76 | 353.50K |
| 2026-08-11 | €39.24 | +0.87% | €38.32 | €39.38 | €38.30 | 128.80K |
| 2026-08-10 | €38.90 | -0.56% | €39.32 | €40.32 | €38.82 | 148.77K |
| 2026-08-07 | €39.12 | +1.87% | €38.26 | €39.26 | €38.20 | 100.84K |
| 2026-08-06 | €38.40 | -1.29% | €38.26 | €38.72 | €37.58 | 126.81K |
| 2026-08-05 | €38.90 | -0.61% | €40.36 | €40.40 | €38.76 | 117.90K |
| 2026-08-04 | €39.14 | +4.21% | €38.50 | €39.28 | €38.32 | 113.80K |
| 2026-08-03 | €37.56 | +0.75% | €37.80 | €37.84 | €36.38 | 96.30K |
| 2026-07-31 | €37.28 | +2.31% | €38.32 | €38.34 | €37.26 | 185.35K |
| 2026-07-30 | €36.44 | +4.47% | €35.52 | €36.90 | €34.72 | 172.93K |
| 2026-07-29 | €34.88 | -4.12% | €35.94 | €36.48 | €34.88 | 174.98K |
| 2026-07-28 | €36.38 | -5.26% | €37.50 | €37.76 | €36.14 | 269.85K |
| 2026-07-27 | €38.40 | -2.44% | €39.80 | €39.98 | €38.30 | 133.63K |
| 2026-07-24 | €39.36 | +0.05% | €38.76 | €39.82 | €38.74 | 97.31K |
| 2026-07-23 | €39.34 | -1.99% | €39.74 | €40.16 | €38.92 | 125.64K |
| 2026-07-22 | €40.14 | +0.20% | €39.34 | €40.14 | €39.12 | 104.32K |
| 2026-07-21 | €40.06 | +3.89% | €39.42 | €40.08 | €38.98 | 167.54K |
| 2026-07-20 | €38.56 | -0.21% | €39.06 | €39.80 | €38.56 | 116.78K |
| 2026-07-17 | €38.64 | -3.16% | €39.00 | €39.18 | €38.08 | 199.97K |
| 2026-07-16 | €39.90 | -2.54% | €41.00 | €41.30 | €39.64 | 130.85K |
| 2026-07-15 | €40.94 | -0.29% | €43.00 | €43.34 | €40.82 | 273.13K |
| 2026-07-14 | €41.06 | +0.44% | €40.42 | €41.52 | €40.42 | 108.75K |
| 2026-07-13 | €40.88 | -1.02% | €40.32 | €41.48 | €40.30 | 173.08K |
| 2026-07-10 | €41.30 | +1.82% | €40.10 | €41.38 | €40.02 | 176.03K |
| 2026-07-09 | €40.56 | +5.85% | €40.18 | €40.78 | €39.58 | 160.98K |
| 2026-07-08 | €38.32 | +1.22% | €38.50 | €39.02 | €37.22 | 249.32K |
| 2026-07-07 | €37.86 | -13.32% | €41.38 | €41.56 | €37.66 | 511.76K |
| 2026-07-06 | €43.68 | -1.97% | €43.92 | €44.26 | €43.18 | 87.68K |
| 2026-07-03 | €44.56 | +3.87% | €43.06 | €44.56 | €43.06 | 116.13K |
| 2026-07-02 | €42.90 | -5.51% | €44.54 | €45.14 | €42.66 | 195.77K |
| 2026-07-01 | €45.40 | -3.28% | €47.00 | €47.78 | €45.22 | 153.04K |
| 2026-06-30 | €46.94 | +3.76% | €46.80 | €47.24 | €46.16 | 150.14K |
| 2026-06-29 | €45.24 | -2.16% | €46.28 | €46.78 | €44.62 | 167.09K |
| 2026-06-26 | €46.24 | -1.41% | €45.20 | €46.58 | €45.20 | 189.99K |
| 2026-06-25 | €46.90 | +1.78% | €47.00 | €47.80 | €45.34 | 264.95K |
| 2026-06-24 | €46.08 | -2.37% | €47.80 | €48.10 | €45.30 | 166.33K |
| 2026-06-23 | €47.20 | -0.55% | €46.28 | €48.42 | €46.00 | 240.34K |
| 2026-06-22 | €47.46 | +1.06% | €47.50 | €47.98 | €46.92 | 156.39K |
| 2026-06-19 | €46.96 | +6.68% | €44.98 | €46.96 | €44.62 | 376.43K |
| 2026-06-18 | €44.02 | -1.61% | €45.00 | €45.18 | €44.02 | 378.07K |
| 2026-06-17 | €44.74 | +0.58% | €44.40 | €45.54 | €44.22 | 145.73K |
| 2026-06-16 | €44.48 | -0.49% | €45.00 | €45.02 | €44.04 | 104.01K |
| 2026-06-15 | €44.70 | +1.31% | €45.38 | €45.40 | €44.18 | 129.53K |
| 2026-06-12 | €44.12 | +1.47% | €44.70 | €44.72 | €43.14 | 131.65K |
| 2026-06-11 | €43.48 | +1.97% | €42.98 | €43.96 | €42.84 | 160.40K |
| 2026-06-10 | €42.64 | -2.29% | €43.00 | €43.66 | €41.64 | 167.57K |
| 2026-06-09 | €43.64 | -0.73% | €44.40 | €44.82 | €43.24 | 254.17K |
| 2026-06-08 | €43.96 | -0.68% | €42.70 | €44.48 | €42.34 | 233.19K |
| 2026-06-05 | €44.26 | -4.41% | €45.80 | €45.82 | €43.98 | 312.96K |
| 2026-06-04 | €46.30 | -3.06% | €47.48 | €47.48 | €45.74 | 184.16K |
| 2026-06-03 | €47.76 | +1.57% | €47.12 | €48.30 | €46.40 | 174.39K |
| 2026-06-02 | €47.02 | +2.44% | €45.82 | €47.40 | €45.80 | 238.02K |
| 2026-06-01 | €45.90 | -0.22% | €46.68 | €46.68 | €44.94 | 221.69K |
| 2026-05-29 | €46.00 | +1.81% | €45.82 | €46.42 | €45.10 | 432.17K |
| 2026-05-28 | €45.18 | +1.12% | €45.16 | €45.64 | €44.66 | 139.95K |