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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	19.71	19.81	19.81	19.97	19.63	262,738
October 14, 2025	19.38	19.31	19.31	19.42	18.97	153,646
October 13, 2025	19.2	19.72	19.72	19.76	19.17	205,754
October 10, 2025	19.99	19.08	19.08	20.08	19.08	232,077
October 09, 2025	19.44	20	20	20.14	19.44	264,069
October 08, 2025	19	19.13	19.13	19.28	18.95	145,226
October 07, 2025	18.97	19.12	19.12	19.54	18.94	237,695
October 06, 2025	18.43	18.96	18.96	19.14	18.15	361,466
October 03, 2025	18.79	18.34	18.34	18.79	18.15	130,862
October 02, 2025	17.62	18.71	18.71	18.85	17.62	469,056
October 01, 2025	17.21	17.5	17.5	17.53	17.08	127,451
September 30, 2025	17.17	17.18	17.18	17.28	16.92	124,447
September 29, 2025	17.42	17.18	17.18	17.43	16.97	156,312
September 26, 2025	17.61	17.26	17.26	17.85	17.16	255,252
September 25, 2025	17.83	17.66	17.66	18.08	17.57	212,575
September 24, 2025	17.52	17.68	17.68	17.77	17.38	164,678
September 23, 2025	17.4	17.55	17.55	17.69	17.3	192,281
September 22, 2025	17.1	17.34	17.34	17.36	16.92	153,918
September 19, 2025	17.34	17.07	17.07	17.52	16.98	552,710
September 18, 2025	16.48	17.19	17.19	17.3	16.48	329,729
September 17, 2025	16.44	16.35	16.35	16.62	16.3	115,696
September 16, 2025	16.55	16.34	16.34	16.8	16.3	163,128
September 15, 2025	16.28	16.48	16.48	16.52	16.24	194,739
September 12, 2025	16.3	16.18	16.18	16.45	16.04	184,555

Jenoptik AG (JEN.DE) XETRA