Australia markets closed

Jenoptik AG (JEN.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.40+0.16 (+0.63%)
As of 09:32AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.2425.4025.2425.4025.40100
29 Apr 202425.4425.6025.2425.2425.24100
26 Apr 202424.8025.5824.8025.3425.34-
25 Apr 202424.5624.6824.5024.5024.503
24 Apr 202425.1625.2024.7224.7224.72-
23 Apr 202424.7025.0624.7024.9624.96-
22 Apr 202424.1424.6424.1424.4224.42-
19 Apr 202424.1824.1823.9823.9823.98-
18 Apr 202424.3624.4824.3624.3624.36-
17 Apr 202425.0625.0624.4424.4824.48150
16 Apr 202425.2625.2624.8625.0025.00-
15 Apr 202425.8025.8025.3825.3825.38-
12 Apr 202426.5026.5025.5425.5425.54-
11 Apr 202426.0626.1226.0026.1226.12-
10 Apr 202426.5226.5226.0226.0226.02-
09 Apr 202426.8626.8826.4026.4026.40-
08 Apr 202427.3627.3626.8826.8826.88818
05 Apr 202428.2628.2627.3427.3427.34-
04 Apr 202428.5229.2228.5028.5028.5050
03 Apr 202428.8828.8828.5628.7228.72-
02 Apr 202428.5229.2628.5228.6228.62-
28 Mar 202429.0029.0628.5628.5628.56-
27 Mar 202429.7029.7028.5228.9028.9010
26 Mar 202429.9430.0829.9429.9829.9870
25 Mar 202429.9630.1429.9029.9029.90-
22 Mar 202429.8430.1229.8430.0830.08-
21 Mar 202428.9629.9028.9629.8229.82156
20 Mar 202428.8029.1828.7028.7028.70-
19 Mar 202428.5228.7628.5228.7228.72-
18 Mar 202428.5828.7628.5828.6628.66-
15 Mar 202428.6628.8628.4428.4428.44-
14 Mar 202428.5228.8628.5028.6228.62-
13 Mar 202429.0629.1428.4828.4828.48-
12 Mar 202429.1029.2028.8828.8828.88-
11 Mar 202429.0229.0828.8629.0829.08-
08 Mar 202429.8829.9429.0829.0829.08-
07 Mar 202429.4230.0029.3229.8829.88-
06 Mar 202429.2229.5029.2229.5029.50-
05 Mar 202429.3429.7629.1629.1629.16-
04 Mar 202429.5029.9829.5029.6229.62-
01 Mar 202429.1629.8228.9429.7029.70-
29 Feb 202429.3829.3829.0029.0029.00-
28 Feb 202429.8629.8629.1629.3229.32-
27 Feb 202429.8430.3029.7229.7229.7250
26 Feb 202429.7230.2229.7229.8029.80-
23 Feb 202430.6430.6429.6629.6629.66-
22 Feb 202429.6030.8229.6030.5830.5821
21 Feb 202430.0230.1029.4229.4229.425
20 Feb 202429.9630.2629.8429.9629.96-
19 Feb 202430.1030.1429.7830.0030.0020
16 Feb 202428.8029.8628.8029.8229.82-
15 Feb 202428.8029.2428.7628.7628.76-
14 Feb 202427.8228.7827.8228.7828.78-
13 Feb 202427.9228.1027.7827.7827.78-
12 Feb 202428.2428.5627.9427.9427.94-
09 Feb 202427.9028.3227.6828.0628.0625
08 Feb 202428.7628.8427.7227.7227.72-
07 Feb 202429.3029.3028.7828.7828.78-
06 Feb 202429.4629.4629.0629.3029.30-
05 Feb 202429.4029.4029.2829.3229.32-
02 Feb 202429.5029.7029.3429.3429.34-
01 Feb 202428.9229.6428.9229.3229.32-
31 Jan 202428.2029.0428.2028.9428.94-
30 Jan 202429.3629.5228.2628.2628.26-
29 Jan 202429.7229.7229.0829.4429.44300
26 Jan 202429.7030.0629.2229.7629.76-
25 Jan 202429.3430.0829.3429.7629.76181
24 Jan 202427.5229.6827.5229.6829.68-
23 Jan 202427.6427.7827.2827.2827.281,070
22 Jan 202427.4227.7827.4227.5627.56-
19 Jan 202427.8427.8627.3027.3027.30-
18 Jan 202426.5827.8226.5827.6827.68-
17 Jan 202426.5426.7826.4826.4826.48-
16 Jan 202426.0426.7826.0426.7626.7625
15 Jan 202426.8826.8826.0026.2026.20150
12 Jan 202426.0426.6026.0426.4826.48-
11 Jan 202426.3026.6025.9025.9025.90-
10 Jan 202426.1026.2226.0026.1426.14-
09 Jan 202426.1226.2226.0226.0826.08-
08 Jan 202425.7025.9825.6425.9825.98-
05 Jan 202426.0626.0625.5625.7825.78-
04 Jan 202426.1226.3026.0826.0826.08-
03 Jan 202427.7227.7226.0826.0826.08465
02 Jan 202428.2228.4627.8627.8627.86-
29 Dec 202328.3428.4428.3428.4028.40-
28 Dec 202328.4628.6228.2628.2628.2655
27 Dec 202328.1428.7228.1428.4228.42428
22 Dec 202328.4228.4228.2428.2428.24-
21 Dec 202328.2428.4628.2428.4228.42-
20 Dec 202328.2028.6028.2028.5028.50-
19 Dec 202327.6628.3427.6627.9427.94-
18 Dec 202327.8627.8827.5627.5627.56-
15 Dec 202327.5627.9227.5627.8427.84360
14 Dec 202327.3027.9627.3027.5027.5080
13 Dec 202326.8427.2226.8426.9626.96500
12 Dec 202326.3826.8426.3826.7826.78-
11 Dec 202326.6426.6426.3226.4026.40-
08 Dec 202326.0226.8026.0226.5426.54-
07 Dec 202326.5226.5225.9626.0226.0220
06 Dec 202326.5226.6626.2026.5026.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...