Jenoptik AG - JEN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21	20.98	20.98	21.12	20.56	117,009
January 13, 2026	21.28	21.04	21.04	21.34	20.98	110,074
January 12, 2026	21.44	21.18	21.18	21.44	20.94	117,447
January 09, 2026	20.98	21.18	21.18	21.58	20.84	122,018
January 08, 2026	21.62	21.02	21.02	21.74	21	135,662
January 07, 2026	21.32	21.6	21.6	21.7	21.22	264,426
January 06, 2026	20.78	20.94	20.94	21.1	20.52	95,660
January 05, 2026	20.28	20.78	20.78	20.96	20.28	167,477
January 02, 2026	19.65	20.3	20.3	20.3	19.41	254,252
December 30, 2025	19.31	19.57	19.57	19.6	19.31	43,447
December 29, 2025	19.25	19.43	19.43	19.56	19.2	102,469
December 23, 2025	19.36	19.25	19.12	19.37	19.06	86,138
December 22, 2025	19.39	19.47	19.47	19.54	19.24	82,009
December 19, 2025	18.96	19.32	19.32	19.37	18.88	228,848
December 18, 2025	18.79	19.04	19.04	19.04	18.44	156,733
December 17, 2025	19.28	18.89	18.89	19.28	18.69	199,936
December 16, 2025	18.91	19.24	19.24	19.52	18.84	88,611
December 15, 2025	18.99	19.23	19.23	19.23	18.82	148,179
December 12, 2025	19.04	18.87	18.87	19.28	18.84	58,769
December 11, 2025	18.91	18.99	18.99	19.18	18.88	124,590
December 10, 2025	19.2	19.05	19.05	19.21	18.85	71,289
December 09, 2025	19.33	19.23	19.23	19.45	19	82,460
December 08, 2025	19.39	19.33	19.33	19.45	19.1	130,300
December 05, 2025	19.43	19.36	19.36	19.6	19.25	103,935
December 04, 2025	19.1	19.33	19.33	19.67	19	187,013
December 03, 2025	18.79	18.94	18.94	19.12	18.74	117,722
December 02, 2025	19.09	18.64	18.64	19.09	18.44	176,861
December 01, 2025	19.68	19.05	19.05	19.71	18.85	145,528
November 28, 2025	19.48	19.74	19.74	19.76	19.3	93,477
November 27, 2025	19.41	19.51	19.51	19.58	19.28	52,214
November 26, 2025	19.84	19.49	19.49	19.97	19.34	91,748
November 25, 2025	19.36	19.57	19.57	19.57	19	215,595
November 24, 2025	19.01	19.21	19.21	19.39	18.87	173,345
November 21, 2025	18.5	18.65	18.65	18.79	18.15	332,437
November 20, 2025	19.67	19.21	19.21	19.8	19.11	111,635
November 19, 2025	19.06	19.17	19.17	19.42	19.05	85,853
November 18, 2025	19.3	19.15	19.15	19.4	19.06	150,134
November 17, 2025	20.16	19.7	19.7	20.16	19.43	152,402
November 14, 2025	19.9	19.94	19.94	19.94	19.12	206,583
November 13, 2025	21.02	20.14	20.14	21.12	19.94	277,712
November 12, 2025	20	21.04	21.04	21.06	19.68	862,263
November 11, 2025	18.43	18.6	18.6	18.73	18.23	152,739
November 10, 2025	18.46	18.46	18.46	18.46	18.46	115,278
November 07, 2025	18.48	18.22	18.22	18.75	18.21	141,006
November 06, 2025	18.8	18.46	18.46	18.9	18.41	179,392
November 05, 2025	18.78	18.86	18.86	19.07	18.7	105,325
November 04, 2025	18.82	19.05	19.05	19.18	18.74	177,745
November 03, 2025	19.56	19.23	19.23	19.69	19.23	84,949
October 31, 2025	19.55	19.56	19.56	19.73	19.23	334,734
October 30, 2025	19.63	19.61	19.61	19.98	19.4	209,511
October 29, 2025	19.69	19.6	19.6	20.04	19.6	102,544
October 28, 2025	20.18	19.72	19.72	20.22	19.72	108,990
October 27, 2025	20.4	20.36	20.36	20.92	20.28	134,633
October 24, 2025	20.2	20.2	20.2	20.3	19.93	112,048
October 23, 2025	19.88	19.94	19.94	20.04	19.54	119,314
October 22, 2025	20.68	19.97	19.97	20.7	19.85	239,265
October 21, 2025	20.48	20.72	20.72	20.9	20.4	269,412
October 20, 2025	19.59	20.2	20.2	20.2	19.47	161,290
October 17, 2025	19.29	19.34	19.34	19.73	19.21	226,038
October 16, 2025	19.83	19.89	19.89	20.06	19.68	142,788

Jenoptik AG (JEN.DE) XETRA