Jenoptik AG (JEN.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -2.6% vs the 50-day and +6.6% vs the 200-day average, 19.8% below the 52-week high and +114% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Jenoptik AG trades 2.6% below its 50-day and 6.6% above its 200-day moving average. (as of 2026-10-30)

Jenoptik designs photonic and optical systems across four areas: semiconductor and advanced manufacturing equipment, biophotonics, metrology and production tools, and smart mobility products. Its output ranges from lasers, optics and optoelectronic components used in chipmaking and industrial processing to imaging and microscope systems for medical and life-science use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JEN.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.80	40.00	38.54	38.84	-5.91%	116,820
2026-10-29	39.50	41.28	39.12	41.28	+1.08%	161,602
2026-10-28	40.28	41.16	40.14	40.84	+2.41%	87,228
2026-10-27	39.32	39.96	39.10	39.88	+2.05%	86,911
2026-10-26	37.22	39.30	37.22	39.08	+4.38%	80,916
2026-10-23	38.50	38.92	36.86	37.44	-2.25%	74,591
2026-10-22	38.94	39.14	37.80	38.30	-4.96%	162,752
2026-10-21	36.74	40.48	36.40	40.30	+12.13%	276,279
2026-10-20	35.50	36.20	34.72	35.94	-0.99%	91,092
2026-10-19	37.00	37.20	36.00	36.30	-0.93%	96,530
2026-10-16	37.30	37.70	36.50	36.64	-0.92%	114,811
2026-10-15	38.14	38.14	35.70	36.98	-4.98%	198,494
2026-10-14	39.46	39.78	38.72	38.92	+0.21%	93,436
2026-10-13	38.14	39.32	37.70	38.84	+0.00%	99,326
2026-10-12	40.00	40.00	38.44	38.84	-1.47%	98,441
2026-10-09	40.20	40.64	39.12	39.42	-2.52%	104,005
2026-10-08	40.74	41.18	40.08	40.44	-2.08%	84,720
2026-10-07	43.50	43.52	40.62	41.30	-6.05%	113,860
2026-10-06	43.04	44.06	42.14	43.96	+3.92%	120,205
2026-10-05	43.66	44.00	41.96	42.30	-3.51%	93,933
2026-10-02	42.28	43.90	42.00	43.84	+5.89%	160,437
2026-10-01	42.48	42.70	40.86	41.40	-1.38%	86,864
2026-09-30	40.82	42.36	40.74	41.98	+1.30%	91,864
2026-09-29	41.22	41.68	40.98	41.44	+2.47%	148,336
2026-09-28	41.62	41.66	39.86	40.44	-0.59%	120,273
2026-09-25	41.18	41.30	40.28	40.68	+0.64%	88,366
2026-09-24	42.08	42.24	40.12	40.42	-4.31%	83,929
2026-09-23	41.94	42.38	41.54	42.24	+1.20%	77,126
2026-09-22	41.50	41.80	40.84	41.74	+0.72%	107,618
2026-09-21	40.02	41.60	40.02	41.44	+4.81%	100,726
2026-09-18	40.00	40.68	39.32	39.54	+0.10%	193,832
2026-09-17	38.86	39.78	38.62	39.50	+2.07%	132,342
2026-09-16	38.26	39.00	38.10	38.70	+3.20%	118,567
2026-09-15	37.82	38.00	37.32	37.50	-0.69%	94,348
2026-09-14	40.04	40.40	37.36	37.76	-8.53%	178,787
2026-09-11	40.60	41.34	40.20	41.28	+2.08%	69,137
2026-09-10	40.82	41.18	40.12	40.44	-1.08%	79,049
2026-09-09	41.62	41.62	39.96	40.88	-1.30%	76,426
2026-09-08	40.40	41.42	40.22	41.42	+1.02%	91,628
2026-09-07	41.00	41.24	40.00	41.00	+2.19%	98,034
2026-09-04	40.00	40.30	39.80	40.12	+2.61%	87,636
2026-09-03	39.16	39.70	38.56	39.10	+0.26%	94,550
2026-09-02	39.80	39.80	38.72	39.00	-0.71%	106,853
2026-09-01	39.60	40.06	38.54	39.28	-1.01%	153,200
2026-08-31	39.86	40.42	39.64	39.68	-1.15%	70,839
2026-08-28	40.40	41.14	40.00	40.14	-0.20%	87,428
2026-08-27	41.24	41.70	39.90	40.22	+2.55%	143,614
2026-08-26	38.68	39.90	38.62	39.22	+1.08%	110,199
2026-08-25	39.20	39.68	38.80	38.80	+1.52%	73,248
2026-08-24	38.10	38.98	37.56	38.22	-0.78%	95,643
2026-08-21	38.92	39.42	38.52	38.52	+0.10%	66,005
2026-08-20	39.16	39.46	38.46	38.48	-0.72%	90,633
2026-08-19	40.32	40.32	38.70	38.76	-3.39%	90,101
2026-08-18	42.30	42.66	40.12	40.12	-5.87%	184,125
2026-08-17	42.58	43.12	42.06	42.62	+1.52%	165,860
2026-08-14	41.88	42.26	41.00	41.98	+0.48%	156,849
2026-08-13	41.42	42.18	40.16	41.78	+1.21%	208,668
2026-08-12	40.44	42.54	38.76	41.28	+5.20%	353,495
2026-08-11	38.32	39.38	38.30	39.24	+0.87%	128,799
2026-08-10	39.32	40.32	38.82	38.90	-0.56%	148,772
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

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).

Jan+10.42%
Feb+6.38%
Mar-5.65%
Apr-3.10%
May+14.92%
Jun+0.90%
Jul-7.33%
Aug+0.55%
Sep-0.65%
Oct-1.53%
Nov+7.10%
Dec+3.64%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Jenoptik AG's (JEN.DE) latest close?

38.84 on 2026-10-30, from the Closelook data lake's daily price record.

What is JEN.DE's 52-week high and low?

48.42 high and 18.15 low over the trailing 52 weeks, as of 2026-10-30.

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 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on JEN.DE?

Pullback inside an uptrend stack: Trades -2.6% vs the 50-day and +6.6% vs the 200-day average, 19.8% below the 52-week high and +114% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is JEN.DE above its 50-day and 200-day moving averages?

Jenoptik AG trades 2.6% below its 50-day and 6.6% above its 200-day moving average (1.2% below its 20-day). As of 2026-10-30.