XETRA - Delayed Quote EUR

Jenoptik AG (JEN.DE)

18.66
+0.27
+(1.47%)
At close: May 9 at 5:39:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.5318.8018.5318.6618.66206,625
May 8, 202518.1118.5518.0918.3918.39201,217
May 7, 202517.9618.0517.7017.9417.94174,841
May 6, 202518.0918.1617.4317.9617.96266,732
May 5, 202518.1418.2018.0018.1218.12149,545
May 2, 202517.7218.2517.7218.2018.20271,729
Apr 30, 202517.5417.6717.1117.4217.42216,700
Apr 29, 202517.7017.8017.3717.4917.49174,707
Apr 28, 202517.6518.0117.4817.5617.56204,946
Apr 25, 202517.6117.8017.4117.6617.66201,005
Apr 24, 202517.1517.4316.8617.4117.41230,312
Apr 23, 202516.9917.6616.8517.1917.19289,640
Apr 22, 202516.5616.6016.1216.4116.41200,126
Apr 17, 202516.5416.9516.3716.4516.45136,277
Apr 16, 202516.5016.6216.1716.4916.49272,614
Apr 15, 202516.4516.4516.4516.4516.45-
Apr 14, 202516.4516.6316.1716.4516.45353,639
Apr 11, 202516.4216.4415.6115.6615.66331,623
Apr 10, 202517.7517.7516.1216.1216.12344,736
Apr 9, 202515.8615.9915.0715.3615.36355,080
Apr 8, 202515.9716.3615.5516.1616.16503,937
Apr 7, 202515.0116.7814.3615.2915.29785,386
Apr 4, 202516.4716.7315.0015.7215.72790,881
Apr 3, 202517.7018.0516.7116.8216.82836,968
Apr 2, 202519.0519.0718.6718.8418.84163,024
Apr 1, 202519.3019.4018.9019.0419.04251,965
Mar 31, 202519.3219.4018.9019.0919.09573,962
Mar 28, 202520.7221.0819.7319.7319.73696,960
Mar 27, 202521.7821.9221.3421.3821.38270,274
Mar 26, 202523.3823.3822.1222.1222.12297,881
Mar 25, 202523.0023.4022.1622.9022.90543,280
Mar 24, 202523.1623.1623.1623.1623.16-
Mar 21, 202523.4223.4422.9023.1623.16332,666
Mar 20, 202524.1224.2423.2823.6023.60160,262
Mar 19, 202524.1824.5023.9424.1224.12187,942
Mar 18, 202523.9424.7023.8024.2824.28374,543
Mar 17, 202523.3023.3023.3023.3023.30-
Mar 14, 202522.3223.4022.3223.3023.30289,241
Mar 13, 202522.2422.6222.0822.3422.34170,289
Mar 12, 202522.3622.5822.0822.5022.50235,970
Mar 11, 202522.3422.6422.0022.0622.06204,175
Mar 10, 202523.4223.4222.1422.4022.40199,029
Mar 7, 202523.5223.5222.8622.9022.90242,898
Mar 6, 202523.9024.3623.3623.8623.86312,519
Mar 5, 202522.1823.8422.1823.6423.64553,473
Mar 4, 202522.4622.5021.4421.5221.52235,201
Mar 3, 202522.4823.2222.4822.7622.76243,521
Feb 28, 202522.2422.4822.0222.3222.32234,051
Feb 27, 202522.9222.9622.4022.7222.72276,667
Feb 26, 202522.7223.2622.6623.2023.20279,584
Feb 25, 202522.2422.8422.1622.4622.46189,065
Feb 24, 202522.4222.9022.1222.5422.54221,628
Feb 21, 202522.2822.6421.8021.8821.88190,840
Feb 20, 202521.8422.3421.7822.1222.12200,627
Feb 19, 202522.2422.6021.7621.7821.78198,743
Feb 18, 202522.0422.0422.0422.0422.04-
Feb 17, 202522.0422.1221.8022.0422.04141,135
Feb 14, 202521.9222.2421.7821.8421.84267,995
Feb 13, 202521.4621.8821.1021.8821.88236,023
Feb 12, 202521.8421.8620.9621.2221.22266,684
Feb 11, 202521.5821.7421.4821.7221.7268,466
Feb 10, 202521.3221.3221.3221.3221.32-
Feb 7, 202521.6221.7621.2621.3221.3289,577
Feb 6, 202521.1021.6021.0021.4821.48124,718
Feb 5, 202521.1621.1620.8820.9420.9486,462
Feb 4, 202521.0621.2620.9821.1621.16-
Feb 3, 202520.9021.1820.5621.0821.08229,512
Jan 31, 202522.1022.2021.7021.7221.72127,703
Jan 30, 202521.7022.2421.7022.0822.0884,506
Jan 29, 202522.3022.7221.6221.7621.76167,414
Jan 28, 202521.2022.1021.2021.5421.54127,183
Jan 27, 202521.4221.4820.7421.2021.20239,550
Jan 24, 202521.9021.9021.9021.9021.90-
Jan 23, 202522.1022.1021.5421.9021.90160,568
Jan 22, 202522.1622.3622.0022.1622.1698,589
Jan 21, 202522.3622.3622.3622.3622.36-
Jan 20, 202522.3622.3622.3622.3622.36-
Jan 17, 202521.7822.4621.7822.3622.36118,974
Jan 16, 202521.8021.8421.3421.7621.76148,990
Jan 15, 202521.3221.7021.2021.5621.5676,558
Jan 14, 202521.4421.6621.2021.2021.2080,946
Jan 13, 202521.7021.7021.0421.2821.28-
Jan 10, 202522.2822.3021.8221.8221.8290,420
Jan 9, 202522.4422.5221.9422.2222.2277,316
Jan 8, 202523.0623.2022.4422.4822.48135,256
Jan 7, 202523.1223.3822.8823.1823.18111,207
Jan 6, 202522.1223.2022.1223.1223.12163,284
Jan 3, 202522.5222.6221.9622.0022.0066,169
Jan 2, 202522.5422.6822.2822.3622.3672,283
Dec 30, 202422.4422.5222.3222.4422.4453,891
Dec 27, 202422.5022.7822.4422.5222.5282,515
Dec 23, 202422.1222.5822.1222.5822.58145,693
Dec 20, 202422.0222.4421.9822.3022.30488,471
Dec 19, 202422.2022.6222.1222.1822.18235,917
Dec 18, 202422.4422.7222.2422.6622.66122,995
Dec 17, 202422.3422.7622.1622.3822.38210,264
Dec 16, 202421.7021.8221.1621.5421.54126,558
Dec 13, 202421.7422.0221.7221.8221.82117,231
Dec 12, 202421.7421.8821.5621.7221.72102,995
Dec 11, 202421.5021.8821.4421.8021.80116,211
Dec 10, 202421.6021.6021.6021.6021.60-
Dec 9, 202421.5621.7021.3221.6021.60193,984
Dec 6, 202421.3221.5221.2621.5021.50109,291
Dec 5, 202421.2221.6821.0821.3621.36165,639
Dec 4, 202420.5021.2620.5021.1421.14223,081
Dec 3, 202420.8620.9820.2420.5820.58270,601
Dec 2, 202420.9021.0620.6620.8020.80143,401
Nov 29, 202420.9021.0820.6820.9420.94105,559
Nov 28, 202420.6020.6020.6020.6020.60-
Nov 27, 202420.9420.9420.4620.6020.60134,199
Nov 26, 202420.8821.2020.7620.9620.96138,497
Nov 25, 202421.1021.3220.9621.1421.14178,772
Nov 22, 202421.0021.1220.7620.9220.92107,329
Nov 21, 202420.6021.1420.4820.8820.88254,041
Nov 20, 202421.5421.6620.7620.7620.76132,112
Nov 19, 202421.5021.6220.9821.4221.42142,507
Nov 18, 202421.8221.8221.8221.8221.82-
Nov 15, 202421.8221.8221.8221.8221.82-
Nov 14, 202421.5021.9220.9621.8221.82222,735
Nov 13, 202421.2821.4020.4220.8220.82602,679
Nov 12, 202423.2023.2021.8421.8421.84313,078
Nov 11, 202422.8023.0622.7422.8622.86164,246
Nov 8, 202422.6022.6222.3422.5222.52108,921
Nov 7, 202422.0223.0621.9222.5422.54243,129
Nov 6, 202421.5022.0221.1822.0222.02288,690
Nov 5, 202422.0022.0021.5821.7421.74213,772
Nov 4, 202422.1822.3821.8021.8021.80327,057
Nov 1, 202421.5221.7621.4221.5021.50177,747
Oct 31, 202421.9622.0421.2221.5021.50348,262
Oct 30, 202422.8022.9421.9621.9621.96291,155
Oct 29, 202423.4223.4422.9222.9222.92174,180
Oct 28, 202423.4023.5223.2223.3423.34116,135
Oct 25, 202423.3023.4423.1023.2623.2688,603
Oct 24, 202423.4023.8023.2823.3023.30144,288
Oct 23, 202423.3423.5423.0623.3223.32159,823
Oct 22, 202423.5223.7023.2023.3823.38148,169
Oct 21, 202423.9024.0623.4423.4423.44203,595
Oct 18, 202423.9624.6223.8023.8423.84393,851
Oct 17, 202425.0625.0623.7223.7223.72521,480
Oct 16, 202426.9227.0025.3225.4025.40330,279
Oct 15, 202428.7629.0026.6626.6626.66276,742
Oct 14, 202428.9829.0028.3028.8628.8680,954
Oct 11, 202428.7228.9628.3028.8628.8672,046
Oct 10, 202429.0229.0228.3628.6628.6680,883
Oct 9, 202428.1629.0228.0029.0229.02165,150
Oct 8, 202428.4028.4628.0828.1628.16104,338
Oct 7, 202428.7029.2028.2428.5628.56223,329
Oct 4, 202427.0027.6427.0027.3427.3423,816
Oct 3, 202427.3627.3627.0027.1627.1631,363
Oct 2, 202426.9627.4826.9027.4827.4824,685
Oct 1, 202427.8027.8627.0627.2227.2255,385
Sep 30, 202427.5427.7827.3227.6027.6053,009
Sep 27, 202427.4427.8027.4427.6427.6440,901
Sep 26, 202426.9227.4226.8827.3427.34128,864
Sep 25, 202426.4426.5025.8226.2426.2448,499
Sep 24, 202426.3826.7426.1626.2826.2879,345
Sep 23, 202426.8426.8826.1626.1626.1654,693
Sep 20, 202427.3627.3626.6626.7026.70162,317
Sep 19, 202427.0027.7427.0027.6027.6074,848
Sep 18, 202426.7626.8826.6026.7026.7024,569
Sep 17, 202427.1027.3026.8026.9026.9020,369
Sep 16, 202427.0427.4626.8026.8426.8437,583
Sep 13, 202426.6227.6426.6227.1627.1638,955
Sep 12, 202426.8027.0826.7226.9026.9065,323
Sep 11, 202427.0427.2426.4626.4626.4628,778
Sep 10, 202426.7427.1026.6026.8026.8052,999
Sep 9, 202426.4226.8026.2226.6226.6236,246
Sep 6, 202426.5626.9826.2026.2026.2043,017
Sep 5, 202426.7827.0226.3826.6626.6636,621
Sep 4, 202426.5027.2026.5026.9226.9231,458
Sep 3, 202428.1828.2627.2627.3627.3641,269
Sep 2, 202428.1228.1427.5027.9027.9039,902
Aug 30, 202427.8828.2827.8628.1028.1038,542
Aug 29, 202427.9228.1427.8027.9627.9645,677
Aug 28, 202427.7628.0227.5827.7227.7223,284
Aug 27, 202427.7827.8627.4827.7227.7244,060
Aug 26, 202428.4428.4427.8627.8627.8618,115
Aug 23, 202428.2028.3427.8628.2628.2622,849
Aug 22, 202428.7028.8628.0428.0828.0845,496
Aug 21, 202428.2229.0028.2229.0029.0062,832
Aug 20, 202428.2628.9028.1428.3228.3268,504
Aug 19, 202428.5028.7228.1428.2028.2033,529
Aug 16, 202428.5628.8228.4228.6628.6652,783
Aug 15, 202427.8828.6827.8828.5428.5456,345
Aug 14, 202428.0628.1627.6827.6827.6841,014
Aug 13, 202428.5228.7027.4828.0028.0077,577
Aug 12, 202427.5228.7827.4028.4228.42128,505
Aug 9, 202426.0027.6225.9027.4827.48155,356
Aug 8, 202425.0025.1624.6625.0225.0248,047
Aug 7, 202424.8625.2424.7025.2025.2064,493
Aug 6, 202424.9025.0024.4224.6224.6269,701
Aug 5, 202423.9824.7023.4424.6024.60146,877
Aug 2, 202425.4025.4024.7424.9424.9486,898
Aug 1, 202426.3026.5225.6225.6225.6258,568
Jul 31, 202426.2027.0626.0426.4026.4091,358
Jul 30, 202426.0226.2225.9426.0226.0226,326
Jul 29, 202426.3826.4625.7625.8625.8637,696
Jul 26, 202426.0426.3425.7626.3426.3449,874
Jul 25, 202426.0826.3225.8226.2026.2061,218
Jul 24, 202426.6226.7426.3226.4626.4664,466
Jul 23, 202427.7027.7026.6226.8626.8636,646
Jul 22, 202427.0627.2826.9427.1027.1092,240
Jul 19, 202427.0027.2426.7826.8026.8080,000
Jul 18, 202427.5827.7627.1627.1627.1651,679
Jul 17, 202428.3028.3427.6027.6627.6651,695
Jul 16, 202428.3428.5228.0428.3628.3635,743
Jul 15, 202428.5228.9028.3028.5228.5241,290
Jul 12, 202428.1228.6827.8028.5828.5855,663
Jul 11, 202427.9228.4227.6028.2228.2270,705
Jul 10, 202427.1827.6827.0227.5427.5456,494
Jul 9, 202427.3427.3426.4027.1027.10142,254
Jul 8, 202427.5627.8227.1027.3027.3056,541
Jul 5, 202427.2227.7427.2227.4227.4228,367
Jul 4, 202427.8427.8827.4227.4427.4424,723
Jul 3, 202426.8827.7226.8827.5427.5451,036
Jul 2, 202426.6227.1026.5026.7226.7238,753
Jul 1, 202427.5027.6426.7026.7026.7052,213
Jun 28, 202427.0227.5427.0027.0227.0271,429
Jun 27, 202427.0027.4626.9227.1827.18-
Jun 26, 202426.6626.9426.5026.9426.9464,375
Jun 25, 202426.8826.8826.4226.5426.5449,341
Jun 24, 202426.5627.1626.3827.1627.1665,308
Jun 21, 202426.9826.9826.2826.3226.32361,963
Jun 20, 202426.8427.1626.5826.9826.9846,900
Jun 19, 2024 0.35 Dividend
Jun 19, 202427.4027.5026.7026.8426.8474,952
Jun 18, 202427.8028.1827.6827.9427.5983,047
Jun 17, 202427.4827.9227.2827.5427.2068,807
Jun 14, 202428.1228.1427.0627.4827.14119,602
Jun 13, 202429.0829.0828.0228.0227.6772,613
Jun 12, 202428.5629.3428.0229.0828.7248,852
Jun 11, 202428.9029.4828.7028.8428.4852,548
Jun 10, 202429.0229.1428.4428.9828.6277,701
Jun 7, 202429.4229.7229.2029.3028.9391,655
Jun 6, 202429.2430.4429.1629.4629.09215,497
Jun 5, 202428.5029.3028.1429.3028.93143,541
Jun 4, 202428.0028.1227.8027.9427.5998,816
Jun 3, 202427.8028.1427.4228.0827.7365,191
May 31, 202426.8027.6026.8027.3827.04120,674
May 30, 202426.7827.1826.6027.1826.8452,222
May 29, 202427.5827.6026.9627.0626.7288,509
May 28, 202427.7628.2027.7227.7827.4360,210
May 27, 202428.1428.1827.8227.9627.6150,788
May 24, 202427.8428.2027.4628.1427.79-
May 23, 202428.6028.8028.3228.5228.1685,319
May 22, 202428.3029.0028.2028.5228.16116,191
May 21, 202428.1028.2828.0228.1227.7798,679
May 20, 202427.6028.2027.6028.2027.8564,338
May 17, 202427.4027.8027.1827.7427.3964,337
May 16, 202427.9427.9427.0627.2626.9281,647
May 15, 202426.9427.6826.8627.0826.7485,550
May 14, 202426.6027.1426.5826.8826.5464,915
May 13, 202427.5027.5426.6826.8626.5280,702
May 10, 202427.5628.0027.4027.4027.0666,978
May 9, 202427.5227.6627.2027.4827.1492,166

Related Tickers

6989.T Hokuriku Electric Industry Co.,Ltd.
1,801.00
-3.12%
 
GLW.DE Corning Incorporated
39.96
-0.93%
 
DAM.DE DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen
20.80
-9.57%
 
AUS.DE AT & S Austria Technologie & Systemtechnik Aktiengesellschaft
16.48
+4.17%
 
ATS.VI AT & S Austria Technologie & Systemtechnik Aktiengesellschaft
16.54
+3.63%
 
SCE.DE Schweizer Electronic AG
4.1600
+7.22%
 
TTDKY TDK Corporation
10.84
-1.45%
 
KIT.OL Kitron ASA
54.60
+3.02%
 
CPSH CPS Technologies Corporation
1.8800
+3.30%
 
TEL TE Connectivity plc
152.88
+0.50%