Jenoptik More Historical Data - JEN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Jenoptik AG (JEN)
Jenoptik AG (JEN) Historical

JEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	22.04	-0.32	-1.43%	22.22	22.38	21.90	16,232
Jan 09 2025	22.36	0.06	0.27%	22.48	22.48	21.98	12,421
Jan 08 2025	22.30	-0.84	-3.63%	23.14	23.20	22.26	15,435
Jan 07 2025	23.14	-0.02	-0.09%	23.02	23.36	22.84	21,510
Jan 06 2025	23.16	1.18	5.37%	22.04	23.22	22.00	43,444
Jan 03 2025	21.98	-0.50	-2.22%	22.44	22.58	21.50	16,759
Jan 02 2025	22.48	0.08	0.36%	22.24	22.68	22.20	27,449
Dec 30 2024	22.40	0.02	0.09%	22.50	22.52	22.18	22,637
Dec 27 2024	22.38	-0.08	-0.36%	22.22	22.86	22.22	18,734
Dec 23 2024	22.46	0.18	0.81%	22.50	22.68	22.22	13,766
Dec 20 2024	22.28	-0.04	-0.18%	22.02	22.68	21.96	22,470
Dec 19 2024	22.32	0.10	0.45%	22.38	22.60	22.02	20,949
Dec 18 2024	22.22	-0.46	-2.03%	22.72	22.88	22.22	44,818
Dec 17 2024	22.68	0.98	4.52%	22.26	22.74	22.14	69,731
Dec 16 2024	21.70	-0.30	-1.36%	21.98	22.08	21.16	24,834
Dec 13 2024	22.00	0.22	1.01%	21.80	22.00	21.74	24,387
Dec 12 2024	21.78	-0.10	-0.46%	21.84	21.86	21.58	15,082
Dec 11 2024	21.88	0.18	0.83%	21.66	21.88	21.50	33,714
Dec 10 2024	21.70	0.10	0.46%	21.66	21.72	21.44	13,183
Dec 09 2024	21.60	0.10	0.47%	21.58	21.76	21.36	40,866
Dec 06 2024	21.50	0.28	1.32%	21.20	21.58	21.20	26,760
Dec 05 2024	21.22	-0.30	-1.39%	21.26	21.64	21.16	27,931
Dec 04 2024	21.52	1.00	4.87%	20.52	21.52	20.44	46,154
Dec 03 2024	20.52	-0.42	-2.01%	20.92	20.94	20.24	64,782
Dec 02 2024	20.94	-0.16	-0.76%	21.12	21.12	20.72	28,292
Nov 29 2024	21.10	-0.06	-0.28%	21.06	21.12	20.70	32,125
Nov 28 2024	21.16	0.36	1.73%	20.68	21.20	20.52	44,114
Nov 27 2024	20.80	-0.10	-0.48%	20.90	20.98	20.50	66,542
Nov 26 2024	20.90	-0.50	-2.34%	21.18	21.20	20.78	27,814
Nov 25 2024	21.40	0.06	0.28%	21.58	21.58	20.98	49,588
Nov 22 2024	21.34	0.24	1.14%	21.08	21.34	20.72	39,956
Nov 21 2024	21.10	0.14	0.67%	20.96	21.12	20.54	50,037
Nov 20 2024	20.96	-0.34	-1.60%	21.62	21.64	20.72	46,829
Nov 19 2024	21.30	-0.18	-0.84%	21.54	21.62	20.98	23,858
Nov 18 2024	21.48	-0.28	-1.29%	21.70	21.82	21.26	42,003
Nov 15 2024	21.76	-0.32	-1.45%	21.82	22.08	21.30	49,552
Nov 14 2024	22.08	0.48	2.22%	21.48	22.08	20.96	76,224
Nov 13 2024	21.60	-0.38	-1.73%	22.00	22.20	20.50	196,195
Nov 12 2024	21.98	-1.20	-5.18%	23.18	23.38	21.92	90,594
Nov 11 2024	23.18	0.48	2.11%	22.78	23.18	22.72	56,400
Nov 08 2024	22.70	-0.16	-0.70%	22.78	22.92	22.34	28,228
Nov 07 2024	22.86	0.68	3.07%	22.28	23.00	21.90	58,741
Nov 06 2024	22.18	0.52	2.40%	21.88	22.18	21.02	56,377
Nov 05 2024	21.66	-0.28	-1.28%	21.92	22.40	20.60	87,620
Nov 04 2024	21.94	0.32	1.48%	22.00	22.34	21.74	58,229
Nov 01 2024	21.62	-0.08	-0.37%	21.64	21.76	21.42	30,223
Oct 31 2024	21.70	-0.50	-2.25%	22.06	22.08	21.26	82,817
Oct 30 2024	22.20	-0.90	-3.90%	22.92	22.98	22.02	66,935
Oct 29 2024	23.10	-0.44	-1.87%	23.48	23.48	22.96	44,236
Oct 28 2024	23.54	0.28	1.20%	23.42	23.56	23.22	34,769
Oct 25 2024	23.26	-0.38	-1.61%	23.34	23.54	23.14	32,478
Oct 24 2024	23.64	0.32	1.37%	23.34	23.72	23.32	51,491
Oct 23 2024	23.32	-0.14	-0.60%	23.42	23.54	23.08	40,014
Oct 22 2024	23.46	-0.20	-0.85%	23.62	23.70	23.22	39,698
Oct 21 2024	23.66	-0.38	-1.58%	24.00	24.16	23.30	72,993
Oct 18 2024	24.04	0.10	0.42%	23.88	24.64	23.80	111,821
Oct 17 2024	23.94	-1.86	-7.21%	25.42	25.58	23.72	230,058
Oct 16 2024	25.80	-1.34	-4.94%	27.18	27.18	25.30	121,106
Oct 15 2024	27.14	-1.84	-6.35%	28.96	29.02	26.72	47,811
Oct 14 2024	28.98	-0.04	-0.14%	29.00	29.00	28.34	14,087

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions