Jenoptik AG (JEN.DE)
XETRA: JEN.DE
· Real-Time Price · USD
16.45
-0.04 (-0.24%)
At close: Apr 17, 2025, 5:29 PM
JEN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.54 | 16.95 | 16.37 | 16.45 | n/a | -0.24% | 106,503 |
| Apr 16, 2025 | 16.50 | 16.62 | 16.17 | 16.49 | n/a | -2.77% | 272,614 |
| Apr 15, 2025 | 16.47 | 17.01 | 16.44 | 16.96 | n/a | 3.10% | 243,261 |
| Apr 14, 2025 | 16.45 | 16.63 | 16.17 | 16.45 | n/a | 5.04% | 353,639 |
| Apr 11, 2025 | 16.42 | 16.44 | 15.61 | 15.66 | n/a | -2.85% | 331,623 |
| Apr 10, 2025 | 17.75 | 17.75 | 16.12 | 16.12 | n/a | 4.95% | 344,736 |
| Apr 9, 2025 | 15.86 | 15.99 | 15.07 | 15.36 | n/a | -4.95% | 355,080 |
| Apr 8, 2025 | 15.97 | 16.36 | 15.55 | 16.16 | n/a | 5.69% | 503,937 |
| Apr 7, 2025 | 15.01 | 16.78 | 14.36 | 15.29 | n/a | -2.74% | 785,386 |
| Apr 4, 2025 | 16.47 | 16.73 | 15.00 | 15.72 | n/a | -6.54% | 790,881 |
| Apr 3, 2025 | 17.70 | 18.05 | 16.71 | 16.82 | n/a | -10.72% | 836,968 |
| Apr 2, 2025 | 19.05 | 19.07 | 18.67 | 18.84 | n/a | -1.05% | 163,024 |
| Apr 1, 2025 | 19.30 | 19.40 | 18.90 | 19.04 | n/a | -0.26% | 251,965 |
| Mar 31, 2025 | 19.32 | 19.40 | 18.90 | 19.09 | n/a | -3.24% | 573,962 |
| Mar 28, 2025 | 20.72 | 21.08 | 19.73 | 19.73 | n/a | -7.72% | 696,960 |
| Mar 27, 2025 | 21.78 | 21.92 | 21.34 | 21.38 | n/a | -3.35% | 270,274 |
| Mar 26, 2025 | 23.38 | 23.38 | 22.12 | 22.12 | n/a | -3.41% | 297,881 |
| Mar 25, 2025 | 23.00 | 23.40 | 22.16 | 22.90 | n/a | -1.63% | 543,280 |
| Mar 24, 2025 | 23.76 | 23.80 | 23.12 | 23.28 | n/a | 0.52% | 195,811 |
| Mar 21, 2025 | 23.42 | 23.44 | 22.90 | 23.16 | n/a | -1.86% | 332,666 |