Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Jenoptik AG (JEN.DU)

Compare
21.86
-0.16
(-0.73%)
At close: February 21 at 7:32:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202522.0622.4421.8621.8621.8620
Feb 20, 202521.8222.2021.8222.0222.02280
Feb 19, 202522.1222.3221.7821.7821.78-
Feb 18, 202522.0022.2221.9222.0822.08-
Feb 17, 202522.0222.0221.8221.8421.84250
Feb 14, 202521.7222.1821.7221.8421.84166
Feb 13, 202521.1221.7621.1221.6821.68-
Feb 12, 202521.5621.5621.0421.1421.14-
Feb 11, 202521.4621.7021.4621.5421.54-
Feb 10, 202521.5021.5621.4021.4421.4430
Feb 7, 202521.2821.5421.2421.2421.24-
Feb 6, 202520.9821.4820.9821.2221.22-
Feb 5, 202521.0221.0220.8620.8620.86160
Feb 4, 202521.0621.2221.0021.0021.00-
Feb 3, 202521.1221.1220.7420.8820.88-
Jan 31, 202521.9622.0421.6421.6421.64-
Jan 30, 202521.5222.1421.5222.0822.08-
Jan 29, 202522.3222.3821.6021.6021.60-
Jan 28, 202521.1221.8421.1221.5621.5620
Jan 27, 202521.8221.8220.7421.0221.02-
Jan 24, 202521.9222.3421.9222.0822.08-
Jan 23, 202522.1022.1021.6221.7821.7860
Jan 22, 202522.0022.1622.0022.0222.02-
Jan 21, 202522.0022.2621.8021.8021.80-
Jan 20, 202522.4022.4021.8021.8021.80-
Jan 17, 202521.6222.2621.6222.1822.18-
Jan 16, 202521.6221.6221.4621.5821.58-
Jan 15, 202521.3021.6021.3021.4021.40-
Jan 14, 202521.4221.5021.1021.1021.10639
Jan 13, 202521.9421.9421.1421.1621.16250
Jan 10, 202522.1022.2221.9221.9221.92-
Jan 9, 202522.4022.4022.0822.0822.08200
Jan 8, 202522.9222.9622.3222.3222.32-
Jan 7, 202522.7223.2422.7222.9422.94-
Jan 6, 202522.0223.0622.0222.8622.86130
Jan 3, 202522.3622.3621.6021.6021.60-
Jan 2, 202522.2822.5422.1822.3822.3828
Dec 30, 202422.2622.4822.2622.4822.48-
Dec 27, 202422.3222.6822.3022.3022.30-
Dec 23, 202422.3022.4222.3022.3222.32-
Dec 20, 202422.0222.3622.0222.2222.22-
Dec 19, 202422.2022.4022.0222.0222.02-
Dec 18, 202422.4022.6222.2822.4622.46-
Dec 17, 202422.1622.6622.1622.3422.34-
Dec 16, 202421.7221.7221.3421.4021.40-
Dec 13, 202421.6421.8821.6421.7021.70-
Dec 12, 202421.6221.7421.6021.6021.60-
Dec 11, 202421.6621.7821.5821.5821.58-
Dec 10, 202421.5221.5621.4421.5021.50-
Dec 9, 202421.4621.6021.3821.4821.48-
Dec 6, 202421.3221.4421.3021.3021.30250
Dec 5, 202421.2221.3021.1821.1821.18-
Dec 4, 202420.4621.1420.4621.0621.06-
Dec 3, 202420.7220.7820.3820.7620.7675
Dec 2, 202421.0221.0220.7220.7220.7243
Nov 29, 202420.8820.8820.7620.7820.78250
Nov 28, 202420.5221.1020.5220.6820.68-
Nov 27, 202420.9020.9020.4820.4820.48200
Nov 26, 202420.9820.9820.7620.7820.78-
Nov 25, 202421.2821.2821.0821.1421.14500
Nov 22, 202420.8220.9220.8220.8820.88-
Nov 21, 202420.7221.0220.5220.7420.74-
Nov 20, 202421.4421.4420.6821.0021.0020
Nov 19, 202421.3821.6021.0421.2621.261
Nov 18, 202421.8221.8221.3021.3021.30300
Nov 15, 202421.8221.8221.3821.3821.38-
Nov 14, 202421.3021.8621.1821.8621.86-
Nov 13, 202421.9221.9220.7620.9820.98-
Nov 12, 202422.3822.3821.8821.8821.88750
Nov 11, 202422.7223.0022.7222.8022.8082
Nov 8, 202422.7422.7422.3022.3622.36-
Nov 7, 202422.0622.8222.0622.4822.48-
Nov 6, 202421.0422.0221.0422.0222.02-
Nov 5, 202421.8021.8020.8621.5221.5240
Nov 4, 202421.8222.2021.7621.7621.76-
Nov 1, 202421.5221.6621.4421.4421.4450
Oct 31, 202422.0222.0221.3221.3221.32-
Oct 30, 202422.9222.9222.1022.1022.10-
Oct 29, 202423.4023.4023.0023.0023.00-
Oct 28, 202423.2823.3423.2223.2823.28-
Oct 25, 202423.4023.4023.1223.2223.22-
Oct 24, 202423.3223.6423.2823.6423.64100
Oct 23, 202423.4223.4623.2823.2823.28-
Oct 22, 202423.5223.5223.2623.3223.32-
Oct 21, 202423.9224.0223.3623.3623.36-
Oct 18, 202423.8424.4223.8423.9223.92140
Oct 17, 202425.2425.2423.8423.8423.84-
Oct 16, 202426.7826.7825.3825.5825.58100
Oct 15, 202428.7628.9427.1227.1227.12240
Oct 14, 202428.6628.8428.4828.6628.66-
Oct 11, 202428.8828.8828.4628.7828.78-
Oct 10, 202428.8628.9628.4628.6628.6622
Oct 9, 202428.2229.1828.2228.8028.8037
Oct 8, 202428.3828.3827.9827.9827.98-
Oct 7, 202427.9228.6627.9228.3628.3635
Oct 4, 202426.9627.3026.9627.2227.22-
Oct 3, 202427.3027.3026.9026.9026.90-
Oct 2, 202426.9227.3426.9027.3427.34-
Oct 1, 202427.4827.6627.0027.0427.04-
Sep 30, 202427.2627.5827.2627.3827.38-
Sep 27, 202427.1627.5827.1027.1027.10-
Sep 26, 202426.5227.2026.5227.1227.12150
Sep 25, 202426.1226.3825.9226.0426.04-
Sep 24, 202426.3026.5026.2226.2826.28-
Sep 23, 202426.6426.6426.1626.1626.16-
Sep 20, 202427.3027.3026.5426.5426.54-
Sep 19, 202427.0027.6427.0027.3627.36-
Sep 18, 202426.7226.7226.5226.5226.52-
Sep 17, 202426.6827.1826.6226.6226.62-
Sep 16, 202426.9627.1826.5426.5426.54-
Sep 13, 202426.8427.4026.8426.9226.92-
Sep 12, 202426.7626.9826.7226.7226.72-
Sep 11, 202426.6827.0626.4826.4826.48211
Sep 10, 202426.6227.0226.5626.5626.56-
Sep 9, 202426.1826.6426.1826.5426.54-
Sep 6, 202426.6426.6426.1426.1426.14-
Sep 5, 202426.7226.8826.6026.6026.60-
Sep 4, 202427.1427.1426.6226.7426.74-
Sep 3, 202427.7428.1827.1027.1027.10-
Sep 2, 202427.8827.9627.5027.6827.68-
Aug 30, 202427.7428.1427.7427.8427.84-
Aug 29, 202427.5628.0627.5627.7427.74331
Aug 28, 202427.7227.9427.5427.5427.54-
Aug 27, 202427.5027.8027.5027.5427.54-
Aug 26, 202428.0228.2427.6627.6627.66-
Aug 23, 202427.9228.3027.8627.9427.94-
Aug 22, 202428.7628.7627.9827.9827.98-
Aug 21, 202428.0428.7628.0428.6228.62-
Aug 20, 202428.0428.6028.0428.2428.24-
Aug 19, 202428.4228.6427.9827.9827.98-
Aug 16, 202428.4828.6628.4628.4628.46-
Aug 15, 202427.6228.4427.6228.3428.34-
Aug 14, 202427.8228.0827.4227.4227.42-
Aug 13, 202428.2628.2627.5427.6827.68-
Aug 12, 202427.5228.6627.4028.2028.20-
Aug 9, 202425.4227.4425.4227.3227.32-
Aug 8, 202424.9024.9824.6224.8024.80-
Aug 7, 202424.5425.2024.5424.8224.82-
Aug 6, 202424.8224.8624.4424.4624.46100
Aug 5, 202424.6624.6623.7624.6424.641,403
Aug 2, 202425.4225.4224.7424.7424.74-
Aug 1, 202426.2626.5025.6825.6825.68-
Jul 31, 202426.0426.4626.0426.2026.20-
Jul 30, 202425.8626.0825.8625.8825.88-
Jul 29, 202426.3626.3625.8025.8025.80-
Jul 26, 202426.0026.2225.7826.2026.20-
Jul 25, 202426.1826.2226.0226.0226.02-
Jul 24, 202426.7226.7226.3426.4026.40-
Jul 23, 202427.0227.0226.6826.6826.68-
Jul 22, 202426.8027.0826.8026.9226.92-
Jul 19, 202427.2827.2826.7426.7426.74-
Jul 18, 202427.4627.5627.2427.2427.24-
Jul 17, 202428.1628.3427.2827.2827.2875
Jul 16, 202428.1828.5028.0428.1828.18-
Jul 15, 202428.4028.7228.2228.2228.22-
Jul 12, 202428.0628.4028.0628.3628.36-
Jul 11, 202427.4428.2627.4427.9827.98-
Jul 10, 202426.9227.5426.9227.3627.36-
Jul 9, 202427.0827.1626.5026.9026.90-
Jul 8, 202427.2827.6227.0227.0227.02-
Jul 5, 202427.2627.7027.1227.1227.12-
Jul 4, 202427.5227.6827.1827.1827.18-
Jul 3, 202426.7427.5826.7427.3427.34-
Jul 2, 202426.5826.8826.4826.4826.48-
Jul 1, 202427.1027.4626.5226.5226.52-
Jun 28, 202427.1027.4826.7826.7826.78-
Jun 27, 202426.7827.4026.7826.9626.96-
Jun 26, 202426.5226.7226.5226.7026.70-
Jun 25, 202426.7826.7826.4826.4826.48-
Jun 24, 202426.2427.0026.2426.7426.74-
Jun 21, 202426.8026.8226.2226.2226.22-
Jun 20, 202426.7627.0226.7226.7226.72-
Jun 19, 2024 0.35 Dividend
Jun 19, 202427.4227.4226.7226.7226.72-
Jun 18, 202427.5628.0827.5627.7627.41-
Jun 17, 202427.1227.8627.1227.3427.00-
Jun 14, 202428.1228.1227.1227.1226.78-
Jun 13, 202428.8628.8627.8627.8627.51-
Jun 12, 202428.8029.2828.4428.8428.48-
Jun 11, 202428.7029.2228.6428.6428.28-
Jun 10, 202429.0229.0228.4828.7428.38-
Jun 7, 202429.4829.5829.0029.0028.637
Jun 6, 202429.1229.7829.1229.2028.83-
Jun 5, 202428.0029.0228.0029.0228.65-
Jun 4, 202427.8027.9827.8027.8027.45-
Jun 3, 202427.4827.9827.4627.7427.39-
May 31, 202427.0227.4827.0227.1826.84-
May 30, 202426.7627.1226.7626.9826.64-
May 29, 202427.6027.6027.0827.0826.7410
May 28, 202427.8028.1227.5227.5227.17-
May 27, 202428.0228.1227.8027.8827.53-
May 24, 202428.4028.4027.5627.9827.63-
May 23, 202428.5028.6428.4028.4028.04-
May 22, 202428.0028.5628.0028.4828.12480
May 21, 202428.0228.2227.9827.9827.63-
May 20, 202427.5827.9827.5827.9827.63200
May 17, 202427.1427.7027.1427.6027.25-
May 16, 202427.1027.8227.1027.1626.82-
May 15, 202426.8227.3026.8226.9626.62-
May 14, 202426.8026.9626.5426.6026.26-
May 13, 202427.2227.2226.6226.6226.28-
May 10, 202427.3427.7227.1227.1226.78428
May 9, 202427.4627.5227.3027.3026.96-
May 8, 202426.0027.8826.0027.4027.054
May 7, 202425.2225.3225.2225.2624.94-
May 6, 202425.2225.2425.0425.0424.72-
May 3, 202425.1625.4424.9624.9624.65-
May 2, 202425.1825.3425.1825.2024.88-
Apr 30, 202425.2425.4025.0425.0424.72-
Apr 29, 202425.4425.6025.2425.2424.92100
Apr 26, 202424.8025.5824.8025.3425.02-
Apr 25, 202424.5624.6824.5024.5024.193
Apr 24, 202425.1625.2024.7224.7224.41-
Apr 23, 202424.7025.0624.7024.9624.65-
Apr 22, 202424.1424.6424.1424.4224.11-
Apr 19, 202424.1824.1823.9823.9823.68-
Apr 18, 202424.3624.4824.3624.3624.05-
Apr 17, 202425.0625.0624.4424.4824.17150
Apr 16, 202425.2625.2624.8625.0024.68-
Apr 15, 202425.8025.8025.3825.3825.06-
Apr 12, 202426.5026.5025.5425.5425.22-
Apr 11, 202426.0626.1226.0026.1225.79-
Apr 10, 202426.5226.5226.0226.0225.69-
Apr 9, 202426.8626.8826.4026.4026.07-
Apr 8, 202427.3627.3626.8826.8826.54818
Apr 5, 202428.2628.2627.3427.3427.00-
Apr 4, 202428.5229.2228.5028.5028.1450
Apr 3, 202428.8828.8828.5628.7228.36-
Apr 2, 202428.5229.2628.5228.6228.26-
Mar 28, 202429.0029.0628.5628.5628.20-
Mar 27, 202429.7029.7028.5228.9028.5410
Mar 26, 202429.9430.0829.9429.9829.6070
Mar 25, 202429.9630.1429.9029.9029.52-
Mar 22, 202429.8430.1229.8430.0829.70-
Mar 21, 202428.9629.9028.9629.8229.44156
Mar 20, 202428.8029.1828.7028.7028.34-
Mar 19, 202428.5228.7628.5228.7228.36-
Mar 18, 202428.5828.7628.5828.6628.30-
Mar 15, 202428.6628.8628.4428.4428.08-
Mar 14, 202428.5228.8628.5028.6228.26-
Mar 13, 202429.0629.1428.4828.4828.12-
Mar 12, 202429.1029.2028.8828.8828.52-
Mar 11, 202429.0229.0828.8629.0828.71-
Mar 8, 202429.8829.9429.0829.0828.71-
Mar 7, 202429.4230.0029.3229.8829.50-
Mar 6, 202429.2229.5029.2229.5029.13-
Mar 5, 202429.3429.7629.1629.1628.79-
Mar 4, 202429.5029.9829.5029.6229.25-
Mar 1, 202429.1629.8228.9429.7029.33-
Feb 29, 202429.3829.3829.0029.0028.63-
Feb 28, 202429.8629.8629.1629.3228.95-
Feb 27, 202429.8430.3029.7229.7229.3550
Feb 26, 202429.7230.2229.7229.8029.42-
Feb 23, 202430.6430.6429.6629.6629.29-
Feb 22, 202429.6030.8229.6030.5830.1921
Feb 21, 202430.0230.1029.4229.4229.055

Related Tickers

MUR1.F Murata Manufacturing Co., Ltd.
16.89
-2.60%
 
XPH.HA Amphenol Corp
65.14
-0.12%
 
0FJ.SG FIT Hon Teng Ltd
0.4725
+4.88%
 
HANZA.ST Hanza AB (publ)
80.15
-1.23%
 
4BY.F BYD Electronic (International) Company Limited
7.05
+2.17%
 
KETL.L Strix Group Plc
48.85
-1.81%
 
SOLI.L Solid State plc
152.50
-1.61%
 
ZYT.L Zytronic plc
41.00
0.00%
 
ENSU.OL Ensurge Micropower ASA
1.1444
+3.01%
 
CPX.L CAP-XX Limited
0.1300
0.00%