Jenoptik AG (JEN.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 38.26 | 39.26 | 38.20 | 39.12 | +1.88% | 100,844 |
| 2026-08-06 | 38.26 | 38.72 | 37.58 | 38.40 | -1.29% | 126,814 |
| 2026-08-05 | 40.36 | 40.40 | 38.76 | 38.90 | -0.61% | 117,895 |
| 2026-08-04 | 38.50 | 39.28 | 38.32 | 39.14 | +4.21% | 113,802 |
| 2026-08-03 | 37.80 | 37.84 | 36.38 | 37.56 | +0.75% | 96,295 |
| 2026-07-31 | 38.32 | 38.34 | 37.26 | 37.28 | +2.31% | 185,354 |
| 2026-07-30 | 35.52 | 36.90 | 34.72 | 36.44 | +4.47% | 172,928 |
| 2026-07-29 | 35.94 | 36.48 | 34.88 | 34.88 | -4.12% | 174,982 |
| 2026-07-28 | 37.50 | 37.76 | 36.14 | 36.38 | -5.26% | 269,850 |
| 2026-07-27 | 39.80 | 39.98 | 38.30 | 38.40 | -2.44% | 133,632 |
| 2026-07-24 | 38.76 | 39.82 | 38.74 | 39.36 | +0.05% | 97,314 |
| 2026-07-23 | 39.74 | 40.16 | 38.92 | 39.34 | -1.99% | 125,642 |
| 2026-07-22 | 39.34 | 40.14 | 39.12 | 40.14 | +0.20% | 104,318 |
| 2026-07-21 | 39.42 | 40.08 | 38.98 | 40.06 | +3.89% | 167,536 |
| 2026-07-20 | 39.06 | 39.80 | 38.56 | 38.56 | -0.21% | 116,780 |
| 2026-07-17 | 39.00 | 39.18 | 38.08 | 38.64 | -3.16% | 199,974 |
| 2026-07-16 | 41.00 | 41.30 | 39.64 | 39.90 | -2.54% | 130,849 |
| 2026-07-15 | 43.00 | 43.34 | 40.82 | 40.94 | -0.29% | 273,126 |
| 2026-07-14 | 40.42 | 41.52 | 40.42 | 41.06 | +0.44% | 108,752 |
| 2026-07-13 | 40.32 | 41.48 | 40.30 | 40.88 | -1.02% | 173,083 |
| 2026-07-10 | 40.10 | 41.38 | 40.02 | 41.30 | +1.82% | 176,028 |
| 2026-07-09 | 40.18 | 40.78 | 39.58 | 40.56 | +5.85% | 160,976 |
| 2026-07-08 | 38.50 | 39.02 | 37.22 | 38.32 | +1.22% | 249,315 |
| 2026-07-07 | 41.38 | 41.56 | 37.66 | 37.86 | -13.32% | 511,755 |
| 2026-07-06 | 43.92 | 44.26 | 43.18 | 43.68 | -1.97% | 87,677 |
| 2026-07-03 | 43.06 | 44.56 | 43.06 | 44.56 | +3.87% | 116,126 |
| 2026-07-02 | 44.54 | 45.14 | 42.66 | 42.90 | -5.51% | 195,772 |
| 2026-07-01 | 47.00 | 47.78 | 45.22 | 45.40 | -3.28% | 153,044 |
| 2026-06-30 | 46.80 | 47.24 | 46.16 | 46.94 | +3.76% | 150,143 |
| 2026-06-29 | 46.28 | 46.78 | 44.62 | 45.24 | -2.16% | 167,092 |
| 2026-06-26 | 45.20 | 46.58 | 45.20 | 46.24 | -1.41% | 189,987 |
| 2026-06-25 | 47.00 | 47.80 | 45.34 | 46.90 | +1.78% | 264,951 |
| 2026-06-24 | 47.80 | 48.10 | 45.30 | 46.08 | -2.37% | 166,332 |
| 2026-06-23 | 46.28 | 48.42 | 46.00 | 47.20 | -0.55% | 240,335 |
| 2026-06-22 | 47.50 | 47.98 | 46.92 | 47.46 | +1.06% | 156,392 |
| 2026-06-19 | 44.98 | 46.96 | 44.62 | 46.96 | +6.68% | 376,433 |
| 2026-06-18 | 45.00 | 45.18 | 44.02 | 44.02 | -1.61% | 378,067 |
| 2026-06-17 | 44.40 | 45.54 | 44.22 | 44.74 | +0.58% | 145,725 |
| 2026-06-16 | 45.00 | 45.02 | 44.04 | 44.48 | -0.49% | 104,013 |
| 2026-06-15 | 45.38 | 45.40 | 44.18 | 44.70 | +1.31% | 129,528 |
| 2026-06-12 | 44.70 | 44.72 | 43.14 | 44.12 | +1.47% | 131,654 |
| 2026-06-11 | 42.98 | 43.96 | 42.84 | 43.48 | +1.97% | 160,401 |
| 2026-06-10 | 43.00 | 43.66 | 41.64 | 42.64 | -2.29% | 167,571 |
| 2026-06-09 | 44.40 | 44.82 | 43.24 | 43.64 | -0.73% | 254,169 |
| 2026-06-08 | 42.70 | 44.48 | 42.34 | 43.96 | -0.68% | 233,192 |
| 2026-06-05 | 45.80 | 45.82 | 43.98 | 44.26 | -4.41% | 310,642 |
| 2026-06-04 | 47.48 | 47.48 | 45.74 | 46.30 | -3.06% | 184,160 |
| 2026-06-03 | 47.12 | 48.30 | 46.40 | 47.76 | +1.57% | 173,746 |
| 2026-06-02 | 45.82 | 47.40 | 45.80 | 47.02 | +2.44% | 237,571 |
| 2026-06-01 | 46.68 | 46.68 | 44.94 | 45.90 | -0.22% | 220,389 |
| 2026-05-29 | 45.82 | 46.42 | 45.10 | 46.00 | +1.81% | 432,168 |
| 2026-05-28 | 45.16 | 45.64 | 44.66 | 45.18 | +1.12% | 139,947 |
| 2026-05-27 | 45.76 | 46.10 | 44.24 | 44.68 | -2.27% | 195,564 |
| 2026-05-26 | 45.22 | 45.92 | 44.76 | 45.72 | +1.51% | 154,244 |
| 2026-05-25 | 45.06 | 45.30 | 44.70 | 45.04 | +1.30% | 91,699 |
| 2026-05-22 | 43.40 | 44.80 | 43.30 | 44.46 | +4.32% | 232,260 |
| 2026-05-21 | 42.76 | 43.24 | 42.22 | 42.62 | -0.70% | 187,093 |
| 2026-05-20 | 43.12 | 43.26 | 41.90 | 42.92 | +2.48% | 217,578 |
| 2026-05-19 | 42.54 | 43.46 | 41.46 | 41.88 | -3.50% | 303,312 |
| 2026-05-18 | 45.00 | 46.02 | 43.40 | 43.40 | -2.52% | 414,164 |
| 2026-05-15 | 44.74 | 45.54 | 43.78 | 44.52 | -2.37% | 390,290 |
| 2026-05-14 | 45.00 | 46.00 | 44.90 | 45.60 | +2.24% | 402,587 |
| 2026-05-13 | 40.98 | 44.60 | 40.50 | 44.60 | +14.01% | 581,046 |
| 2026-05-12 | 39.20 | 41.96 | 38.98 | 39.12 | +7.77% | 932,588 |
| 2026-05-11 | 35.90 | 36.30 | 35.42 | 36.30 | +1.23% | 223,398 |
| 2026-05-08 | 34.20 | 35.86 | 34.16 | 35.86 | +3.82% | 211,045 |
| 2026-05-07 | 35.20 | 35.30 | 34.24 | 34.54 | -1.54% | 235,031 |
| 2026-05-06 | 34.22 | 35.16 | 33.66 | 35.08 | +2.51% | 215,640 |
| 2026-05-05 | 34.00 | 34.26 | 33.72 | 34.22 | +1.54% | 146,488 |
| 2026-05-04 | 32.90 | 34.46 | 32.78 | 33.70 | +0.96% | 250,052 |
| 2026-04-30 | 32.08 | 33.38 | 31.92 | 33.38 | +3.54% | 182,303 |
| 2026-04-29 | 31.94 | 33.26 | 31.94 | 32.24 | +2.48% | 326,917 |
| 2026-04-28 | 32.68 | 32.80 | 31.44 | 31.46 | -2.96% | 243,610 |
| 2026-04-27 | 33.92 | 34.00 | 32.22 | 32.42 | -3.91% | 240,292 |
| 2026-04-24 | 33.70 | 34.26 | 33.46 | 33.74 | -0.59% | 182,667 |
| 2026-04-23 | 34.00 | 34.34 | 33.58 | 33.94 | +0.12% | 120,754 |
| 2026-04-22 | 34.00 | 34.48 | 33.82 | 33.90 | +0.06% | 130,995 |
| 2026-04-21 | 34.36 | 34.38 | 33.62 | 33.88 | +0.00% | 196,456 |
| 2026-04-20 | 32.90 | 33.96 | 32.90 | 33.88 | +0.83% | 225,197 |
| 2026-04-17 | 32.22 | 33.60 | 32.02 | 33.60 | +4.35% | 301,126 |
| 2026-04-16 | 31.56 | 32.20 | 31.52 | 32.20 | +1.58% | 242,615 |
| 2026-04-15 | 31.66 | 32.24 | 31.54 | 31.70 | +0.76% | 176,264 |
| 2026-04-14 | 31.48 | 32.20 | 31.36 | 31.46 | +1.09% | 156,066 |
| 2026-04-13 | 30.10 | 31.42 | 29.94 | 31.12 | +0.97% | 172,497 |
| 2026-04-10 | 29.80 | 31.24 | 29.68 | 30.82 | +3.15% | 181,210 |
| 2026-04-09 | 30.02 | 30.16 | 29.52 | 29.88 | -0.60% | 148,760 |
| 2026-04-08 | 29.90 | 30.10 | 29.22 | 30.06 | +6.07% | 293,921 |
| 2026-04-07 | 29.00 | 29.46 | 28.30 | 28.34 | -2.68% | 240,324 |
| 2026-04-02 | 28.70 | 29.12 | 28.06 | 29.12 | -1.49% | 160,320 |
| 2026-04-01 | 29.62 | 29.62 | 28.80 | 29.56 | +4.82% | 197,340 |
| 2026-03-31 | 27.20 | 28.20 | 27.00 | 28.20 | +3.52% | 218,617 |
| 2026-03-30 | 26.70 | 28.06 | 26.56 | 27.24 | +2.02% | 247,128 |
| 2026-03-27 | 28.40 | 28.50 | 26.70 | 26.70 | -6.84% | 315,412 |
| 2026-03-26 | 28.90 | 29.24 | 28.34 | 28.66 | -2.05% | 309,905 |
| 2026-03-25 | 26.50 | 29.30 | 25.90 | 29.26 | +14.57% | 561,223 |
| 2026-03-24 | 25.36 | 25.54 | 24.54 | 25.54 | +0.55% | 191,638 |
| 2026-03-23 | 24.42 | 25.88 | 23.88 | 25.40 | +1.84% | 278,976 |
| 2026-03-20 | 25.60 | 26.00 | 24.80 | 24.94 | -1.97% | 1,527,397 |
| 2026-03-19 | 25.72 | 25.76 | 24.64 | 25.44 | -2.38% | 191,522 |
| 2026-03-18 | 26.48 | 26.94 | 25.82 | 26.06 | -0.46% | 156,778 |
| 2026-03-17 | 26.50 | 26.50 | 25.24 | 26.18 | -0.68% | 189,106 |
| 2026-03-16 | 26.42 | 26.70 | 26.14 | 26.36 | +0.08% | 141,317 |
| 2026-03-13 | 26.74 | 27.12 | 26.34 | 26.34 | -2.30% | 121,753 |
| 2026-03-12 | 26.90 | 27.42 | 26.70 | 26.96 | -0.30% | 159,396 |
| 2026-03-11 | 27.34 | 27.62 | 26.86 | 27.04 | -2.17% | 94,684 |
| 2026-03-10 | 27.70 | 28.16 | 27.46 | 27.64 | +2.83% | 223,693 |
| 2026-03-09 | 26.80 | 27.20 | 26.28 | 26.88 | -3.52% | 202,352 |
| 2026-03-06 | 28.36 | 28.62 | 27.20 | 27.86 | -0.78% | 294,459 |
| 2026-03-05 | 28.50 | 29.84 | 28.00 | 28.08 | +1.67% | 532,815 |
| 2026-03-04 | 26.80 | 27.62 | 26.36 | 27.62 | +4.70% | 150,995 |
| 2026-03-03 | 27.28 | 27.34 | 26.22 | 26.38 | -4.97% | 191,095 |
| 2026-03-02 | 27.22 | 27.92 | 26.80 | 27.76 | -1.35% | 198,050 |
| 2026-02-27 | 28.26 | 28.34 | 27.72 | 28.14 | -0.42% | 138,899 |
| 2026-02-26 | 28.16 | 28.70 | 27.76 | 28.26 | +0.14% | 144,563 |
| 2026-02-25 | 28.04 | 28.44 | 27.90 | 28.22 | +0.71% | 90,960 |
| 2026-02-24 | 27.70 | 28.56 | 27.66 | 28.02 | +1.67% | 262,514 |
| 2026-02-23 | 27.50 | 27.76 | 27.16 | 27.56 | -0.51% | 113,330 |
| 2026-02-20 | 27.40 | 27.90 | 27.26 | 27.70 | +0.51% | 134,445 |
| 2026-02-19 | 27.98 | 28.10 | 27.44 | 27.56 | -1.57% | 105,181 |
| 2026-02-18 | 27.06 | 28.00 | 27.06 | 28.00 | +4.24% | 171,410 |
| 2026-02-17 | 26.98 | 27.04 | 26.46 | 26.86 | -0.59% | 137,406 |
| 2026-02-16 | 27.80 | 27.80 | 26.98 | 27.02 | -2.31% | 155,892 |
| 2026-02-13 | 24.60 | 27.82 | 24.08 | 27.66 | +2.37% | 409,870 |
| 2026-02-12 | 27.70 | 27.90 | 26.90 | 27.02 | -1.31% | 242,049 |
| 2026-02-11 | 27.04 | 27.70 | 26.86 | 27.38 | -0.07% | 162,963 |
| 2026-02-10 | 26.36 | 27.40 | 26.28 | 27.40 | +3.79% | 201,241 |
| 2026-02-09 | 26.50 | 26.90 | 26.20 | 26.40 | +0.69% | 198,632 |
| 2026-02-06 | 26.08 | 26.54 | 25.76 | 26.22 | -0.53% | 179,709 |
| 2026-02-05 | 26.50 | 26.62 | 25.86 | 26.36 | -0.30% | 245,543 |
| 2026-02-04 | 26.52 | 26.98 | 26.26 | 26.44 | -1.12% | 145,242 |
| 2026-02-03 | 27.00 | 27.04 | 26.28 | 26.74 | -0.22% | 201,674 |
| 2026-02-02 | 25.98 | 26.80 | 25.60 | 26.80 | +0.53% | 295,130 |
| 2026-01-30 | 24.84 | 26.76 | 24.84 | 26.66 | +11.92% | 642,203 |
| 2026-01-29 | 24.12 | 24.36 | 23.60 | 23.82 | -2.06% | 207,557 |
| 2026-01-28 | 24.52 | 26.08 | 23.80 | 24.32 | +8.86% | 898,875 |
| 2026-01-27 | 22.48 | 22.48 | 21.94 | 22.34 | +0.18% | 104,861 |
| 2026-01-26 | 22.56 | 22.58 | 22.02 | 22.30 | -1.24% | 149,146 |
| 2026-01-23 | 22.68 | 22.70 | 22.20 | 22.58 | +0.27% | 152,914 |
| 2026-01-22 | 22.38 | 22.66 | 22.10 | 22.52 | +3.30% | 199,905 |
| 2026-01-21 | 21.78 | 22.14 | 21.10 | 21.80 | +1.02% | 130,704 |
| 2026-01-20 | 21.36 | 21.74 | 21.14 | 21.58 | +0.28% | 163,605 |
| 2026-01-19 | 21.42 | 21.60 | 21.04 | 21.52 | -3.93% | 167,514 |
| 2026-01-16 | 21.94 | 22.40 | 21.68 | 22.40 | +0.81% | 313,220 |
| 2026-01-15 | 21.12 | 22.22 | 21.08 | 22.22 | +5.91% | 377,222 |
| 2026-01-14 | 21.00 | 21.12 | 20.56 | 20.98 | -0.29% | 117,029 |
| 2026-01-13 | 21.28 | 21.34 | 20.98 | 21.04 | -0.66% | 110,074 |
| 2026-01-12 | 21.44 | 21.44 | 20.94 | 21.18 | -0.94% | 117,494 |
| 2026-01-09 | 20.98 | 21.58 | 20.84 | 21.38 | +1.62% | 122,018 |
| 2026-01-08 | 21.62 | 21.74 | 21.00 | 21.04 | -3.04% | 135,662 |
| 2026-01-07 | 21.32 | 21.70 | 21.22 | 21.70 | +2.84% | 264,426 |
| 2026-01-06 | 20.78 | 21.10 | 20.52 | 21.10 | +1.54% | 95,660 |
| 2026-01-05 | 20.28 | 20.96 | 20.28 | 20.78 | +2.36% | 167,477 |
| 2026-01-02 | 19.65 | 20.30 | 19.41 | 20.30 | +3.73% | 254,252 |
| 2025-12-30 | 19.31 | 19.60 | 19.31 | 19.57 | +0.72% | 43,447 |
| 2025-12-29 | 19.25 | 19.56 | 19.20 | 19.43 | +0.94% | 102,469 |
| 2025-12-23 | 19.36 | 19.37 | 19.06 | 19.25 | -1.13% | 86,138 |
| 2025-12-22 | 19.39 | 19.54 | 19.24 | 19.47 | +0.78% | 82,009 |
| 2025-12-19 | 18.96 | 19.37 | 18.88 | 19.32 | +0.42% | 228,848 |
| 2025-12-18 | 19.24 | 19.24 | 19.24 | 19.24 | +0.00% | 156,733 |
| 2025-12-17 | 19.24 | 19.24 | 19.24 | 19.24 | +0.00% | 199,936 |
| 2025-12-16 | 18.91 | 19.52 | 18.84 | 19.24 | +1.42% | 88,611 |
| 2025-12-15 | 18.97 | 18.97 | 18.97 | 18.97 | +0.00% | 148,179 |
| 2025-12-12 | 19.04 | 19.28 | 18.84 | 18.97 | -0.11% | 127,115 |
| 2025-12-11 | 18.91 | 19.18 | 18.88 | 18.99 | +0.42% | 124,590 |
| 2025-12-10 | 19.20 | 19.21 | 18.85 | 18.91 | -1.66% | 71,289 |
| 2025-12-09 | 19.33 | 19.45 | 19.00 | 19.23 | -0.52% | 82,460 |
| 2025-12-08 | 19.39 | 19.45 | 19.10 | 19.33 | -0.15% | 130,458 |
| 2025-12-05 | 19.43 | 19.60 | 19.25 | 19.36 | +0.16% | 103,935 |
| 2025-12-04 | 19.10 | 19.67 | 19.00 | 19.33 | +2.06% | 187,013 |
| 2025-12-03 | 18.79 | 19.12 | 18.74 | 18.94 | +1.61% | 117,722 |
| 2025-12-02 | 19.09 | 19.09 | 18.44 | 18.64 | -2.15% | 176,861 |
| 2025-12-01 | 19.68 | 19.71 | 18.85 | 19.05 | -3.50% | 145,528 |
| 2025-11-28 | 19.48 | 19.76 | 19.30 | 19.74 | +1.18% | 93,477 |
| 2025-11-27 | 19.41 | 19.58 | 19.28 | 19.51 | +0.10% | 52,214 |
| 2025-11-26 | 19.84 | 19.97 | 19.34 | 19.49 | -0.41% | 91,748 |
| 2025-11-25 | 19.36 | 19.57 | 19.00 | 19.57 | +1.87% | 215,595 |
| 2025-11-24 | 19.01 | 19.39 | 18.87 | 19.21 | +3.00% | 173,345 |
| 2025-11-21 | 18.50 | 18.79 | 18.15 | 18.65 | -2.92% | 332,437 |
| 2025-11-20 | 19.67 | 19.80 | 19.11 | 19.21 | +0.21% | 161,422 |
| 2025-11-19 | 19.06 | 19.42 | 19.05 | 19.17 | +0.10% | 85,853 |
| 2025-11-18 | 19.30 | 19.40 | 19.06 | 19.15 | -2.79% | 150,134 |
| 2025-11-17 | 20.16 | 20.16 | 19.43 | 19.70 | -1.20% | 152,402 |
| 2025-11-14 | 19.90 | 19.94 | 19.12 | 19.94 | -5.23% | 206,583 |
| 2025-11-13 | 21.04 | 21.04 | 21.04 | 21.04 | +0.00% | 277,712 |
| 2025-11-12 | 20.00 | 21.06 | 19.68 | 21.04 | +13.12% | 862,263 |
| 2025-11-11 | 18.43 | 18.73 | 18.23 | 18.60 | +0.76% | 152,739 |
| 2025-11-10 | 18.46 | 18.46 | 18.46 | 18.46 | +0.00% | 115,278 |
| 2025-11-07 | 18.46 | 18.46 | 18.46 | 18.46 | +0.00% | 141,006 |
| 2025-11-06 | 18.80 | 18.90 | 18.41 | 18.46 | -3.10% | 179,392 |
| 2025-11-05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.00% | 105,325 |
| 2025-11-04 | 18.82 | 19.18 | 18.74 | 19.05 | -0.94% | 177,745 |
| 2025-11-03 | 19.56 | 19.69 | 19.23 | 19.23 | -1.69% | 84,949 |
| 2025-10-31 | 19.55 | 19.73 | 19.23 | 19.56 | -0.25% | 334,734 |
| 2025-10-30 | 19.63 | 19.98 | 19.40 | 19.61 | +0.05% | 209,511 |
| 2025-10-29 | 19.69 | 20.04 | 19.60 | 19.60 | -0.61% | 102,544 |
| 2025-10-28 | 20.18 | 20.22 | 19.72 | 19.72 | -3.14% | 108,990 |
| 2025-10-27 | 20.40 | 20.92 | 20.28 | 20.36 | +0.79% | 134,633 |
| 2025-10-24 | 20.20 | 20.30 | 19.93 | 20.20 | +1.30% | 112,048 |
| 2025-10-23 | 19.88 | 20.04 | 19.54 | 19.94 | -0.15% | 119,314 |
| 2025-10-22 | 20.68 | 20.70 | 19.85 | 19.97 | -3.62% | 239,265 |
| 2025-10-21 | 20.48 | 20.90 | 20.40 | 20.72 | +2.57% | 269,412 |
| 2025-10-20 | 19.59 | 20.20 | 19.47 | 20.20 | +4.45% | 161,290 |
| 2025-10-17 | 19.29 | 19.73 | 19.21 | 19.34 | -2.77% | 226,038 |
| 2025-10-16 | 19.83 | 20.06 | 19.68 | 19.89 | +0.40% | 142,788 |
| 2025-10-15 | 19.71 | 19.97 | 19.63 | 19.81 | +2.59% | 262,738 |
| 2025-10-14 | 19.38 | 19.42 | 18.97 | 19.31 | -2.08% | 153,646 |
| 2025-10-13 | 19.20 | 19.76 | 19.17 | 19.72 | +3.35% | 205,754 |
| 2025-10-10 | 19.99 | 20.08 | 19.08 | 19.08 | -4.60% | 232,077 |
| 2025-10-09 | 19.44 | 20.14 | 19.44 | 20.00 | +4.60% | 264,069 |
| 2025-10-08 | 19.12 | 19.12 | 19.12 | 19.12 | +0.00% | 145,226 |
| 2025-10-07 | 18.97 | 19.54 | 18.94 | 19.12 | +4.25% | 238,195 |
| 2025-10-06 | 18.34 | 18.34 | 18.34 | 18.34 | +0.00% | 361,466 |
| 2025-10-03 | 18.79 | 18.79 | 18.15 | 18.34 | -1.98% | 130,862 |
| 2025-10-02 | 17.62 | 18.85 | 17.62 | 18.71 | +6.91% | 469,056 |
| 2025-10-01 | 17.21 | 17.53 | 17.08 | 17.50 | +1.86% | 127,451 |
| 2025-09-30 | 17.18 | 17.18 | 17.18 | 17.18 | +0.00% | 124,447 |
| 2025-09-29 | 17.42 | 17.43 | 16.97 | 17.18 | -0.46% | 156,312 |
| 2025-09-26 | 17.61 | 17.85 | 17.16 | 17.26 | -2.27% | 255,252 |
| 2025-09-25 | 17.83 | 18.08 | 17.57 | 17.66 | -0.11% | 212,575 |
| 2025-09-24 | 17.52 | 17.77 | 17.38 | 17.68 | +0.74% | 164,678 |
| 2025-09-23 | 17.40 | 17.69 | 17.30 | 17.55 | +2.81% | 192,281 |
| 2025-09-22 | 17.07 | 17.07 | 17.07 | 17.07 | +0.00% | 153,918 |
| 2025-09-19 | 17.34 | 17.52 | 16.98 | 17.07 | -0.70% | 552,710 |
| 2025-09-18 | 16.48 | 17.30 | 16.48 | 17.19 | +5.14% | 329,729 |
| 2025-09-17 | 16.44 | 16.62 | 16.30 | 16.35 | +0.06% | 115,696 |
| 2025-09-16 | 16.55 | 16.80 | 16.30 | 16.34 | -0.85% | 163,128 |
| 2025-09-15 | 16.28 | 16.52 | 16.24 | 16.48 | +1.85% | 194,739 |
| 2025-09-12 | 16.30 | 16.45 | 16.04 | 16.18 | -0.06% | 184,555 |
| 2025-09-11 | 16.32 | 16.45 | 16.08 | 16.19 | +0.12% | 182,572 |
| 2025-09-10 | 16.37 | 16.43 | 16.15 | 16.17 | -0.86% | 138,277 |
| 2025-09-09 | 16.40 | 16.50 | 16.19 | 16.31 | -0.43% | 106,318 |
| 2025-09-08 | 16.42 | 16.58 | 16.25 | 16.38 | +0.18% | 135,747 |
| 2025-09-05 | 16.40 | 16.54 | 16.25 | 16.35 | +0.86% | 128,672 |
| 2025-09-04 | 16.50 | 16.58 | 16.12 | 16.21 | -1.58% | 149,694 |
| 2025-09-03 | 16.70 | 16.84 | 16.33 | 16.47 | -0.24% | 152,184 |
| 2025-09-02 | 17.00 | 17.00 | 16.45 | 16.51 | -3.11% | 166,578 |
| 2025-09-01 | 17.00 | 17.28 | 16.98 | 17.04 | +0.24% | 137,392 |
| 2025-08-29 | 17.20 | 17.35 | 17.00 | 17.00 | -1.73% | 206,936 |
| 2025-08-28 | 17.15 | 17.56 | 17.15 | 17.30 | +0.87% | 344,268 |
| 2025-08-27 | 17.40 | 17.44 | 17.05 | 17.15 | -1.94% | 169,782 |
| 2025-08-26 | 17.49 | 17.64 | 17.34 | 17.49 | -1.46% | 133,842 |
| 2025-08-25 | 18.19 | 18.19 | 17.73 | 17.75 | -1.11% | 61,312 |
| 2025-08-22 | 17.60 | 18.01 | 17.50 | 17.95 | +2.34% | 92,552 |
| 2025-08-21 | 17.67 | 17.70 | 17.47 | 17.54 | -0.62% | 93,839 |
| 2025-08-20 | 17.83 | 17.94 | 17.56 | 17.65 | -1.56% | 97,981 |
| 2025-08-19 | 17.81 | 17.98 | 17.74 | 17.93 | +0.67% | 89,434 |
| 2025-08-18 | 17.79 | 17.91 | 17.64 | 17.81 | +0.00% | 97,847 |
| 2025-08-15 | 18.24 | 18.31 | 17.81 | 17.81 | -4.25% | 147,654 |
| 2025-08-14 | 18.60 | 18.60 | 18.60 | 18.60 | +0.00% | 227,919 |
| 2025-08-13 | 18.71 | 19.37 | 17.88 | 18.60 | -0.53% | 570,195 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.92%). Worst month: Jul (-7.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Jenoptik AG's (JEN.DE) latest close?
39.12 on 2026-08-07, from the Closelook data lake's daily price record.
What is JEN.DE's 52-week high and low?
48.42 high and 16.04 low over the trailing 52 weeks, as of 2026-08-07.
What is Jenoptik AG's strongest and weakest month historically?
Historically, JEN.DE's strongest calendar month has been May (average +14.92%) and its weakest Jul (average -7.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.