Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Jenoptik AG (JEN.VI)

17.68
+0.33
+(1.90%)
At close: 5:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202517.6917.6917.6117.6817.68-
Apr 24, 202517.0517.3517.0017.3517.35-
Apr 23, 202517.1717.3917.1717.3917.39-
Apr 22, 202516.4616.4616.2816.4216.42-
Apr 17, 202516.7716.7716.4716.4716.47-
Apr 16, 202516.4916.4916.3916.4816.48-
Apr 15, 202516.4916.9316.4916.9316.93-
Apr 14, 202516.4916.5416.4316.4316.43-
Apr 11, 202516.3316.3315.6615.6615.66-
Apr 10, 202516.6716.6716.1716.1716.17-
Apr 9, 202515.7715.8215.2215.3715.3785
Apr 8, 202515.8916.2515.8916.1516.15-
Apr 7, 202514.7215.0614.7215.0215.02-
Apr 4, 202516.5916.5915.2715.8115.81-
Apr 3, 202517.9217.9216.8316.8316.83-
Apr 2, 202518.8918.9318.6818.8718.87-
Apr 1, 202519.3019.3319.0819.0819.08-
Mar 31, 202519.4119.4119.0519.1419.14-
Mar 28, 202521.1021.1020.0020.0020.001
Mar 27, 202521.7021.8021.4021.4021.40-
Mar 26, 202523.1423.1422.3822.3822.38-
Mar 25, 202522.6023.3422.6022.8222.82-
Mar 24, 202523.7623.7623.2023.2623.26-
Mar 21, 202523.3623.3623.0023.2823.28-
Mar 20, 202524.1624.1623.5223.7423.74-
Mar 19, 202524.2424.3624.0224.1424.14-
Mar 18, 202523.8424.5623.8424.3424.34-
Mar 17, 202523.4023.7223.4023.7223.72-
Mar 14, 202522.3823.3422.3823.3423.34216
Mar 13, 202522.2422.6022.2422.4022.40-
Mar 12, 202522.4222.5022.3022.5022.50-
Mar 11, 202522.2422.4622.0422.0422.0470
Mar 10, 202523.2223.2222.2822.4822.48-
Mar 7, 202523.4823.4822.9022.9622.96-
Mar 6, 202523.8623.8823.5223.8823.88-
Mar 5, 202523.5823.6423.5223.6423.64-
Mar 4, 202522.4222.4221.6821.6821.68-
Mar 3, 202522.6423.1622.6422.7422.74-
Feb 28, 202522.1222.3822.1222.2622.26-
Feb 27, 202522.8222.8222.7022.7022.70-
Feb 26, 202522.7423.2022.7423.2023.20-
Feb 25, 202522.2622.6822.2622.5222.52-
Feb 24, 202522.4022.7622.4022.5422.54-
Feb 21, 202522.4422.4421.8821.8821.88-
Feb 20, 202521.9022.2221.9022.1422.14-
Feb 19, 202522.2022.5221.8421.8421.84-
Feb 18, 202521.9822.3021.9422.2622.26-
Feb 17, 202522.0622.0621.9222.0422.04-
Feb 14, 202521.8622.1221.8621.8621.86-
Feb 13, 202521.7021.9021.2821.9021.90-
Feb 12, 202521.7621.7621.1021.2021.20-
Feb 11, 202521.5621.7221.5621.7221.72-
Feb 10, 202521.4821.6821.4821.6821.68-
Feb 7, 202521.6021.6021.3021.3021.30-
Feb 6, 202521.1021.5021.1021.5021.50-
Feb 5, 202521.1021.1020.9621.0221.02-
Feb 4, 202521.2621.2621.1621.2221.22-
Feb 3, 202520.7020.9420.7020.9420.94-
Jan 31, 202522.2022.2021.8221.9021.90-
Jan 30, 202521.7222.0821.7222.0222.02-
Jan 29, 202522.4422.4421.7221.7221.72-
Jan 28, 202521.4622.1221.4621.7221.72-
Jan 27, 202520.9421.3420.9421.1821.18-
Jan 24, 202522.2022.3822.2022.2022.20-
Jan 23, 202522.0422.0421.6621.7421.74-
Jan 22, 202522.2222.2222.1422.1422.14-
Jan 21, 202522.0222.2821.9621.9821.98-
Jan 20, 202522.3822.3821.8822.2022.20-
Jan 17, 202521.9622.4221.9622.4222.42-
Jan 16, 202521.8421.8421.4621.7421.74-
Jan 15, 202521.4421.5821.2621.5821.58-
Jan 14, 202521.5021.5221.2421.2421.24-
Jan 13, 202521.6221.6221.2221.3221.32-
Jan 10, 202522.1622.2621.8621.8621.86-
Jan 9, 202522.3822.3822.0622.2222.22-
Jan 8, 202523.2023.2022.5022.5022.50-
Jan 7, 202523.1823.1823.1423.1423.14-
Jan 6, 202522.5023.1222.5023.0423.04-
Jan 3, 202522.2822.3022.0622.0622.06-
Jan 2, 202522.5622.5622.3622.3822.38-
Dec 30, 202422.4622.5022.4222.4222.42-
Dec 27, 202422.6822.7022.5422.5422.54-
Dec 23, 202422.2222.5022.2222.5022.50-
Dec 20, 202422.1222.4222.1222.4222.42-
Dec 19, 202422.3022.4622.2822.2822.28-
Dec 18, 202422.5222.6022.3822.6022.60-
Dec 17, 202422.3822.6422.3622.3622.36-
Dec 16, 202421.7821.7821.3621.6021.60-
Dec 13, 202421.8421.9221.8221.8221.82-
Dec 12, 202421.8421.8421.6621.7421.74-
Dec 11, 202421.6821.8621.6821.8221.82-
Dec 10, 202421.5021.7021.5021.6421.64-
Dec 9, 202421.5621.6421.4821.6421.64-
Dec 6, 202421.3421.5021.3421.5021.50-
Dec 5, 202421.2821.3421.2821.3021.30-
Dec 4, 202420.8421.1820.8421.1821.18-
Dec 3, 202420.9420.9420.3820.5220.52-
Dec 2, 202420.8020.9220.7420.7420.74-
Nov 29, 202421.0221.0220.7220.9220.92-
Nov 28, 202420.9220.9820.8020.8020.80-
Nov 27, 202420.8420.8420.6220.7620.76-
Nov 26, 202420.8621.1020.8620.9620.96-
Nov 25, 202421.2021.2621.0621.1621.16-
Nov 22, 202421.0021.0220.9020.9020.90-
Nov 21, 202420.8421.1020.8220.8220.82-
Nov 20, 202421.6021.6020.7820.7820.7810
Nov 19, 202421.6021.6021.1221.4221.42-
Nov 18, 202421.4621.5821.3021.4421.44-
Nov 15, 202421.6821.8221.4621.4621.46-
Nov 14, 202421.2021.8221.2021.8221.82-
Nov 13, 202421.1821.1820.6621.0621.06-
Nov 12, 202422.9222.9222.0022.0022.00-
Nov 11, 202422.8023.0022.8022.9022.90-
Nov 8, 202422.5822.5822.4422.4822.48-
Nov 7, 202421.9223.5021.9222.6422.64100
Nov 6, 202421.7022.0421.3022.0422.04-
Nov 5, 202421.8421.8421.6421.8021.80-
Nov 4, 202422.2622.2621.9421.9821.98-
Nov 1, 202421.5421.7021.5421.6221.62-
Oct 31, 202421.9421.9621.4621.4621.46-
Oct 30, 202422.7022.7022.1822.1822.18-
Oct 29, 202423.4023.4022.9622.9622.96-
Oct 28, 202423.3423.4023.3423.3423.34-
Oct 25, 202423.4423.4423.3023.3023.30-
Oct 24, 202423.4023.6023.3023.3023.30-
Oct 23, 202423.4823.4823.3223.3223.32-
Oct 22, 202423.7023.7023.3423.4223.42-
Oct 21, 202423.9624.0223.5623.5623.56-
Oct 18, 202424.0624.2224.0224.0224.02300
Oct 17, 202425.0425.0424.1824.1824.18-
Oct 16, 202425.7825.7825.4625.4625.46-
Oct 15, 202428.7628.9628.6228.9628.96-
Oct 14, 202428.9628.9628.5028.8428.84-
Oct 11, 202428.7428.8028.3628.8028.80-
Oct 10, 202428.9828.9828.6628.6628.66-
Oct 9, 202428.2428.8428.2428.6428.64-
Oct 8, 202428.4028.4028.1428.1428.14-
Oct 7, 202428.6028.9628.4828.6028.60-
Oct 4, 202427.2227.4227.2227.3627.36-
Oct 3, 202427.4027.4027.1027.1027.10-
Oct 2, 202427.0827.3627.0827.3627.36-
Oct 1, 202427.8827.9027.1627.1627.16-
Sep 30, 202427.7627.7627.5027.5627.56-
Sep 27, 202427.6827.6827.5027.5827.58-
Sep 26, 202427.0827.3826.9427.3827.38-
Sep 25, 202426.4026.4026.0426.0426.04-
Sep 24, 202426.5626.7226.4426.4826.48-
Sep 23, 202426.8826.8826.5026.5026.50-
Sep 20, 202427.3627.3626.8026.8026.80-
Sep 19, 202427.4227.6427.2027.6427.64-
Sep 18, 202426.8626.8626.7626.8026.80-
Sep 17, 202426.9627.3226.9226.9226.92-
Sep 16, 202427.1027.3026.8426.8426.84-
Sep 13, 202427.0827.4027.0827.2627.26-
Sep 12, 202427.0627.0626.9026.9226.92-
Sep 11, 202427.1827.1826.8626.8626.86-
Sep 10, 202426.7827.0226.7826.9026.90-
Sep 9, 202426.5826.7026.5426.7026.70-
Sep 6, 202426.6426.9626.2426.2426.24-
Sep 5, 202426.9426.9426.7026.7026.70-
Sep 4, 202427.0427.0426.9627.0227.02-
Sep 3, 202428.1428.1627.8027.8027.80-
Sep 2, 202428.0028.0427.5427.9227.92-
Aug 30, 202428.0028.1428.0028.1428.14-
Aug 29, 202427.8428.0827.8428.0028.00-
Aug 28, 202427.8028.0627.7427.7427.74-
Aug 27, 202427.9227.9227.6427.7427.74-
Aug 26, 202428.3428.3427.9027.9027.90-
Aug 23, 202428.2228.3828.0428.3828.38-
Aug 22, 202428.8428.8428.5028.5028.50-
Aug 21, 202428.3828.9028.3828.9028.90-
Aug 20, 202428.3828.7028.3828.6828.68-
Aug 19, 202428.6028.6028.3828.3828.38-
Aug 16, 202428.6428.7028.5428.7028.70-
Aug 15, 202427.8828.6427.8828.6428.64-
Aug 14, 202428.1628.1627.9428.1228.12-
Aug 13, 202428.4828.4827.6228.1228.12-
Aug 12, 202427.7028.4627.4628.4628.4648
Aug 9, 202427.3227.4627.3227.4627.46-
Aug 8, 202425.0825.0824.8625.0625.06-
Aug 7, 202424.8425.2424.8425.1825.18-
Aug 6, 202424.9824.9824.6224.6224.62-
Aug 5, 202424.2424.6224.1024.6224.62275
Aug 2, 202425.0425.3424.8824.8824.88-
Aug 1, 202426.4426.4425.6425.6425.64-
Jul 31, 202426.6226.6426.2026.3426.34-
Jul 30, 202425.9826.2225.9826.0826.08-
Jul 29, 202426.4626.4625.8625.8825.88-
Jul 26, 202426.1426.2226.0026.2026.20-
Jul 25, 202425.9026.2825.9026.1626.16-
Jul 24, 202426.6426.7026.4826.4826.48-
Jul 23, 202427.3827.3826.8026.9026.90-
Jul 22, 202427.0427.1627.0427.1627.16-
Jul 19, 202426.9627.1226.7826.7826.78-
Jul 18, 202427.5427.6827.2827.2827.28-
Jul 17, 202428.3828.3827.6827.6827.68-
Jul 16, 202428.3028.3428.2228.3428.34-
Jul 15, 202428.4428.8028.4428.6628.66-
Jul 12, 202428.2228.7228.1828.7228.72-
Jul 11, 202427.7628.2227.7628.2228.22-
Jul 10, 202427.1427.6027.1427.6027.60-
Jul 9, 202427.2627.2626.8226.8226.82-
Jul 8, 202427.5227.6627.2827.2827.28-
Jul 5, 202427.4227.7027.3227.3227.32-
Jul 4, 202427.8627.8627.4627.4627.46-
Jul 3, 202426.9827.5826.9827.5827.58-
Jul 2, 202426.6226.6226.6226.6226.62-
Jul 1, 202427.5627.5627.5627.5627.56-
Jun 28, 202427.2027.2627.2027.2627.26-
Jun 27, 202427.0227.3227.0227.3227.32-
Jun 26, 202426.6026.9226.6026.9226.92-
Jun 25, 202426.9226.9226.6226.6226.62-
Jun 24, 202426.4027.2026.4027.2027.20-
Jun 21, 202426.9226.9226.3626.3626.36-
Jun 20, 202426.9027.0626.9027.0627.06-
Jun 19, 2024 0.35 Dividend
Jun 19, 202427.2027.2026.9826.9826.98-
Jun 18, 202427.9428.0627.9428.0627.71-
Jun 17, 202427.6227.6427.6227.6427.30-
Jun 14, 202428.2028.2027.3027.3026.96-
Jun 13, 202429.1229.1228.2028.2027.85-
Jun 12, 202428.8229.1228.8229.1228.76-
Jun 11, 202429.1629.1628.8228.8228.46-
Jun 10, 202429.0229.0229.0229.0228.66-
Jun 7, 202429.4229.6029.4229.6029.23152
Jun 6, 202429.6629.6629.4829.4829.11-
Jun 5, 202428.2829.1028.2829.1028.74-
Jun 4, 202427.9427.9827.9427.9827.63-
Jun 3, 202427.7828.1027.7828.1027.75-
May 31, 202427.0027.3827.0027.3827.04-
May 30, 202427.0027.1627.0027.1626.82-
May 29, 202427.6427.6427.1027.1026.76-
May 28, 202427.9827.9827.8427.8427.49-
May 27, 202428.1428.1428.0628.0627.71-
May 24, 202427.9428.0227.9428.0227.67-
May 23, 202428.7828.7828.6028.6028.24-
May 22, 202428.2228.5428.2228.5428.18-
May 21, 202428.1228.1228.0628.0627.71-
May 20, 202427.7427.7427.7427.7427.39-
May 17, 202427.2827.7627.2827.7627.41-
May 16, 202427.8827.8827.3027.3026.96-
May 15, 202427.0627.2227.0627.2226.88-
May 14, 202426.8626.9826.8626.9826.64-
May 13, 202427.3827.3826.8626.8626.52-
May 10, 202427.6827.8027.4027.5227.18127
May 9, 202427.4027.4027.4027.4027.06-
May 8, 202425.3825.3825.3825.3825.06-
May 7, 202425.2025.3825.2025.3825.06-
May 6, 202425.1825.1825.1625.1624.85-
May 3, 202425.5225.5225.0225.0224.71-
May 2, 202425.2625.2825.2625.2824.96-
Apr 30, 202425.5225.5225.3025.3024.98-
Apr 29, 202425.4625.4625.4625.4625.14-
Apr 26, 202425.0625.4425.0625.4425.12-
Apr 25, 202424.3624.7224.3624.7224.41-