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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.79	17.81	17.81	17.91	17.64	97,847
August 15, 2025	18.24	17.81	17.81	18.31	17.81	147,654
August 14, 2025	18.51	18.07	18.07	18.56	18.07	227,919
August 13, 2025	18.71	18.6	18.6	19.37	17.88	570,195
August 12, 2025	18.7	18.82	18.82	18.82	18.35	133,297
August 11, 2025	19.07	18.7	18.7	19.11	18.63	94,418
August 08, 2025	18.9	19	19	19.13	18.8	88,802
August 07, 2025	18.59	18.76	18.76	19.01	18.57	115,011
August 06, 2025	18.89	18.49	18.49	18.91	18.47	65,052
August 05, 2025	18.6	18.65	18.65	19.05	18.58	110,038
August 04, 2025	18.15	18.32	18.32	18.37	18.15	79,126
August 01, 2025	18.53	18.16	18.16	18.62	18.16	245,545
July 31, 2025	19.34	18.7	18.7	19.53	18.69	78,926
July 30, 2025	19.32	19.25	19.25	19.39	19.04	107,137
July 29, 2025	19.37	19.3	19.3	19.6	19.29	106,123
July 28, 2025	19.6	19.34	19.34	19.82	19.34	161,508
July 25, 2025	18.97	19.17	19.17	19.27	18.93	136,079
July 24, 2025	19.19	19.14	19.14	19.42	18.98	175,540
July 23, 2025	19.29	19.13	19.13	19.3	19.01	158,672
July 22, 2025	19.87	19.07	19.07	19.97	18.72	298,641
July 21, 2025	20.22	20.04	20.04	20.56	19.98	188,602
July 18, 2025	20.62	20.24	20.24	20.68	20.22	193,155
July 17, 2025	19.93	20.58	20.58	20.7	19.93	169,941
July 16, 2025	19.97	19.73	19.73	20.1	19.64	114,724
July 15, 2025	19.88	20.2	20.2	20.5	19.88	208,315
July 14, 2025	19.48	19.84	19.84	19.84	19.47	70,640
July 11, 2025	19.81	19.86	19.86	19.97	19.69	102,764
July 10, 2025	19.78	19.98	19.98	20.1	19.62	136,349
July 09, 2025	19.72	19.77	19.77	19.96	19.48	156,841
July 08, 2025	19.48	19.75	19.75	19.84	19.4	116,852
July 07, 2025	19.31	19.52	19.52	19.79	19.3	105,976
July 04, 2025	19.29	19.38	19.38	19.48	19.17	91,461
July 03, 2025	19.57	19.5	19.5	19.74	19.44	92,020
July 02, 2025	19.36	19.62	19.62	19.68	19.35	85,607
July 01, 2025	19.47	19.31	19.31	19.51	19.08	91,002
June 30, 2025	19.9	19.53	19.53	19.92	19.53	114,171
June 27, 2025	19.25	19.83	19.83	19.83	19.06	236,633
June 26, 2025	19.05	19.32	19.32	19.32	19.03	125,867
June 25, 2025	19	19	19	19.18	18.87	148,473
June 24, 2025	19.07	18.96	18.96	19.26	18.85	204,928
June 23, 2025	18.42	18.5	18.5	18.68	18.33	148,413
June 20, 2025	18.7	18.41	18.41	18.86	18.34	1.58M
June 19, 2025	18.5	18.4	18.4	18.76	18.4	111,840
June 18, 2025	19.07	18.79	18.79	19.1	18.57	274,416
June 17, 2025	19.18	19.16	19.16	19.58	19.16	181,309
June 16, 2025	19	19.42	19.42	19.46	19	210,657
June 13, 2025	18.86	19.03	19.03	19.18	18.8	172,931
June 12, 2025	19.81	19.65	19.65	19.86	19.58	220,117
June 11, 2025	19.63	20.04	20.04	20.28	19.63	240,372
June 10, 2025	19.63	19.6	19.6	19.79	19.37	143,170
June 09, 2025	19.41	19.67	19.67	19.71	19.3	126,093
June 06, 2025	19.41	19.5	19.5	19.5	19.27	127,008
June 05, 2025	19.46	19.53	19.53	19.75	19.3	146,439
June 04, 2025	19.31	19.47	19.47	19.61	19.31	168,565
June 03, 2025	18.97	19.23	19.23	19.23	18.61	243,808
June 02, 2025	18.84	18.84	18.84	19.22	18.73	305,750
May 30, 2025	19.3	19.33	19.33	19.64	19.22	223,416
May 29, 2025	19.9	19.47	19.47	20.12	19.38	154,092
May 28, 2025	19.38	19.53	19.53	19.62	19.36	226,900
May 27, 2025	19.05	19.31	19.31	19.46	18.96	104,419

Jenoptik AG (JEN.DE) XETRA