Jenoptik AG (JEN.DE) XETRA

26.34

-0.62(-2.30%)

Updated at March 13 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	26.74	26.34	26.34	27.12	26.34	121,728
March 12, 2026	26.9	26.96	26.96	27.42	26.7	159,096
March 11, 2026	27.34	27.04	27.04	27.62	26.86	94,644
March 10, 2026	27.7	27.64	27.64	28.16	27.46	223,693
March 09, 2026	26.8	26.88	26.88	27.2	26.28	202,352
March 06, 2026	28.36	27.86	27.86	28.62	27.2	294,364
March 05, 2026	28.5	28.08	28.08	29.84	28	532,815
March 04, 2026	26.8	27.62	27.62	27.62	26.36	150,890
March 03, 2026	27.28	26.38	26.38	27.34	26.22	190,420
March 02, 2026	27.22	27.76	27.76	27.92	26.8	198,050
February 27, 2026	28.26	28.14	28.14	28.34	27.72	138,899
February 26, 2026	28.16	28.26	28.26	28.7	27.76	144,613
February 25, 2026	28.04	28.22	28.22	28.44	27.9	90,960
February 24, 2026	27.7	28.02	28.02	28.56	27.66	262,514
February 23, 2026	27.5	27.56	27.56	27.76	27.16	113,330
February 20, 2026	27.4	27.7	0	27.9	27.26	134,187
February 19, 2026	27.98	27.56	0	28.1	27.44	105,181
February 18, 2026	27.06	28	0	28	27.06	171,410
February 17, 2026	26.98	26.86	0	27.04	26.46	137,406
February 16, 2026	27.8	27.02	0	27.8	26.98	155,892
February 13, 2026	24.6	27.66	0	27.82	24.08	409,870
February 12, 2026	27.7	27.02	0	27.9	26.9	242,049
February 11, 2026	27.04	27.38	0	27.7	26.86	162,963
February 10, 2026	26.36	27.4	0	27.4	26.28	201,241
February 09, 2026	26.5	26.4	0	26.9	26.2	198,632
February 06, 2026	26.08	26.22	0	26.54	25.76	179,709
February 05, 2026	26.5	26.36	0	26.62	25.86	245,543
February 04, 2026	26.52	26.44	0	26.98	26.26	145,242
February 03, 2026	27	26.74	0	27.04	26.28	201,674
February 02, 2026	25.98	26.8	0	26.8	25.6	295,130
January 30, 2026	24.84	26.66	0	26.76	24.84	642,203
January 29, 2026	24.12	23.82	0	24.36	23.6	207,557
January 28, 2026	24.52	24.32	0	26.08	23.8	898,875
January 27, 2026	22.48	22.34	0	22.48	21.94	104,861
January 26, 2026	22.56	22.3	0	22.58	22.02	149,146
January 23, 2026	22.68	22.58	0	22.7	22.2	152,914
January 22, 2026	22.38	22.52	0	22.66	22.1	199,905
January 21, 2026	21.78	21.8	0	22.14	21.1	130,704
January 20, 2026	21.36	21.58	0	21.74	21.14	163,605
January 19, 2026	21.42	21.52	0	21.6	21.04	167,514
January 16, 2026	21.94	22.24	0	22.4	21.68	313,220
January 15, 2026	21.12	21.8	0	22.22	21.08	377,222
January 14, 2026	21	20.82	0	21.12	20.56	117,029
January 13, 2026	21.28	21.04	0	21.34	20.98	110,074
January 12, 2026	21.44	21.18	0	21.44	20.94	117,494
January 09, 2026	20.98	21.18	0	21.58	20.84	122,018
January 08, 2026	21.62	21.02	0	21.74	21	135,662
January 07, 2026	21.32	21.6	0	21.7	21.22	264,426
January 06, 2026	20.78	20.94	0	21.1	20.52	95,660
January 05, 2026	20.28	20.78	0	20.96	20.28	167,477
January 02, 2026	19.65	20.3	0	20.3	19.41	254,252
December 30, 2025	19.31	19.57	0	19.6	19.31	43,447
December 29, 2025	19.25	19.43	0	19.56	19.2	102,469
December 23, 2025	19.36	19.12	0	19.37	19.06	86,138
December 22, 2025	19.39	19.47	0	19.54	19.24	82,009
December 19, 2025	18.96	19.32	0	19.37	18.88	228,848
December 18, 2025	18.79	19.04	0	19.04	18.44	156,733
December 17, 2025	19.28	18.89	0	19.28	18.69	199,936
December 16, 2025	18.91	19.2	0	19.52	18.84	88,611
December 15, 2025	18.99	19.23	0	19.23	18.82	148,179