Jenoptik

JENGn
🏛️ germany →
17.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.38 25.72 25.38 25.56 0.0M
2022-12-29 25.16 25.76 25.16 25.70 0.0M
2022-12-28 25.90 26.04 25.30 25.34 0.0M
2022-12-27 25.80 25.96 25.60 25.88 0.0M
2022-12-23 25.64 25.82 25.34 25.72 0.0M
2022-12-22 25.80 25.96 25.38 25.46 0.0M
2022-12-21 25.36 26.02 25.36 25.94 0.0M
2022-12-20 25.18 25.46 25.04 25.18 0.0M
2022-12-19 25.50 25.96 25.48 25.52 0.0M
2022-12-16 26.14 26.14 25.38 25.42 0.2M
2022-12-15 26.26 27.02 26.14 26.14 0.1M
2022-12-14 26.80 26.86 26.18 26.48 0.1M
2022-12-13 25.98 27.20 25.98 26.70 0.1M
2022-12-12 25.68 26.02 25.56 25.98 0.0M
2022-12-09 26.38 26.40 25.42 25.86 0.1M
2022-12-08 26.12 26.50 25.86 26.18 0.1M
2022-12-07 26.40 26.64 26.06 26.08 0.1M
2022-12-06 27.86 27.86 26.46 26.46 0.1M
2022-12-05 27.70 28.30 27.46 27.98 0.1M
2022-12-02 26.80 27.86 26.76 27.78 0.2M
2022-12-01 26.80 27.06 26.32 26.86 0.1M
2022-11-30 25.86 26.46 25.74 26.46 0.1M
2022-11-29 26.22 26.48 25.96 26.02 0.1M
2022-11-28 27.00 27.00 26.30 26.30 0.1M
2022-11-25 27.72 27.72 27.04 27.18 0.0M
2022-11-24 27.18 27.80 27.14 27.58 0.1M
2022-11-23 27.30 27.50 26.76 27.36 0.1M
2022-11-22 26.78 27.16 26.54 27.16 0.0M
2022-11-21 27.16 27.30 26.86 26.90 0.1M
2022-11-18 26.74 27.44 26.12 27.38 0.1M
2022-11-17 25.94 26.66 25.88 26.66 0.2M
2022-11-16 26.14 26.14 25.68 25.92 0.1M
2022-11-15 25.82 26.34 25.54 26.02 0.1M
2022-11-14 25.72 25.88 24.92 25.64 0.1M
2022-11-11 24.80 25.78 24.74 25.42 0.1M
2022-11-10 23.26 24.76 22.32 24.70 0.1M
2022-11-09 24.22 25.04 24.00 24.22 0.1M
2022-11-08 23.06 24.34 23.06 24.26 0.1M
2022-11-07 22.42 23.18 22.30 23.10 0.0M
2022-11-04 22.00 22.72 22.00 22.48 0.0M
2022-11-03 21.90 22.04 21.64 21.92 0.0M
2022-11-02 22.66 22.66 22.04 22.20 0.1M
2022-11-01 22.50 22.94 22.22 22.46 0.1M
2022-10-31 23.00 23.08 22.08 22.22 0.1M
2022-10-28 23.04 23.12 22.64 22.96 0.1M
2022-10-27 23.58 23.72 22.88 23.42 0.1M
2022-10-26 22.94 23.62 22.54 23.58 0.1M
2022-10-25 21.78 23.10 21.58 23.04 0.1M
2022-10-24 20.80 21.52 20.76 21.24 0.0M
2022-10-21 20.68 21.00 20.24 20.80 0.1M
2022-10-20 20.74 21.18 20.38 21.02 0.1M
2022-10-19 20.56 21.04 20.40 20.54 0.1M
2022-10-18 20.36 21.02 20.36 20.56 0.0M
2022-10-17 19.74 20.22 19.57 20.16 0.1M
2022-10-14 20.18 20.56 19.75 19.78 0.1M
2022-10-13 19.63 19.79 18.44 19.79 0.1M
2022-10-12 20.30 20.44 19.72 19.72 0.1M
2022-10-11 20.30 20.66 19.87 20.18 0.1M
2022-10-10 20.58 21.10 20.56 20.58 0.0M
2022-10-07 21.86 21.86 20.76 20.84 0.0M
2022-10-06 22.28 22.46 21.64 21.96 0.1M
2022-10-05 21.70 22.22 21.70 22.06 0.1M
2022-10-04 21.18 22.02 21.06 21.96 0.1M
2022-10-03 20.10 20.82 19.83 20.82 0.1M
2022-09-30 19.68 20.48 19.61 20.34 0.1M
2022-09-29 20.00 20.00 19.12 19.54 0.1M
2022-09-28 19.73 20.08 19.40 20.04 0.1M
2022-09-27 20.50 20.84 20.08 20.16 0.1M
2022-09-26 20.04 20.78 20.02 20.26 0.1M
2022-09-23 21.28 21.28 20.10 20.24 0.1M
2022-09-22 21.24 21.60 21.10 21.32 0.1M
2022-09-21 21.38 21.86 21.32 21.86 0.0M
2022-09-20 21.74 22.24 21.38 21.58 0.0M
2022-09-19 21.24 21.92 21.00 21.78 0.0M
2022-09-16 21.82 21.82 20.80 21.30 0.2M
2022-09-15 22.28 22.34 21.78 21.98 0.0M
2022-09-14 22.20 22.82 21.94 22.14 0.1M
2022-09-13 23.38 23.62 22.40 22.40 0.1M
2022-09-12 23.00 23.38 22.82 23.38 0.1M
2022-09-09 21.80 22.72 21.80 22.68 0.1M
2022-09-08 21.20 21.70 20.96 21.66 0.1M
2022-09-07 20.82 21.20 20.82 21.12 0.0M
2022-09-06 20.68 21.30 20.68 21.04 0.1M
2022-09-05 20.50 20.86 20.42 20.82 0.1M
2022-09-02 20.80 21.30 20.56 21.26 0.1M
2022-09-01 20.90 20.94 20.56 20.62 0.1M
2022-08-31 21.34 21.42 20.98 21.10 0.1M
2022-08-30 21.30 21.54 20.96 21.20 0.1M
2022-08-29 21.20 21.40 21.02 21.20 0.0M
2022-08-26 21.82 22.08 21.38 21.44 0.0M
2022-08-25 22.04 22.16 21.72 21.92 0.0M
2022-08-24 21.58 21.94 21.24 21.84 0.0M
2022-08-23 21.36 21.82 21.20 21.60 0.1M
2022-08-22 22.82 22.90 21.50 21.64 0.1M
2022-08-19 22.96 23.06 22.70 23.00 0.1M
2022-08-18 22.82 23.36 22.82 23.20 0.0M
2022-08-17 23.68 23.76 22.72 22.80 0.1M
2022-08-16 23.82 23.84 23.32 23.68 0.1M
2022-08-15 23.76 23.86 23.54 23.74 0.1M
2022-08-12 24.30 24.30 23.56 23.86 0.1M
2022-08-11 23.74 24.88 23.74 24.44 0.2M
2022-08-10 22.42 23.92 22.02 23.46 0.2M
2022-08-09 23.04 23.04 21.50 21.76 0.1M
2022-08-08 23.24 23.52 23.06 23.14 0.1M
2022-08-05 24.02 24.02 22.98 22.98 0.1M
2022-08-04 23.86 24.14 23.76 23.86 0.1M
2022-08-03 23.10 23.66 22.96 23.66 0.0M
2022-08-02 23.66 23.76 22.88 23.08 0.1M
2022-08-01 23.70 23.96 23.54 23.92 0.1M
2022-07-29 23.12 23.70 23.10 23.58 0.1M
2022-07-28 23.00 23.10 22.72 23.10 0.1M
2022-07-27 22.44 22.80 22.18 22.80 0.1M
2022-07-26 22.46 22.56 22.10 22.22 0.1M
2022-07-25 22.86 23.28 22.64 22.66 0.1M
2022-07-22 22.66 23.14 22.20 22.94 0.1M
2022-07-21 22.30 22.54 22.02 22.50 0.1M
2022-07-20 22.10 22.30 21.80 22.20 0.1M
2022-07-19 20.96 21.98 20.78 21.98 0.1M
2022-07-18 21.38 21.42 21.06 21.22 0.1M
2022-07-15 20.90 21.28 20.70 21.28 0.1M
2022-07-14 20.88 21.20 20.48 20.70 0.1M
2022-07-13 21.26 21.48 20.76 21.00 0.1M
2022-07-12 21.18 21.48 20.74 21.46 0.1M
2022-07-11 21.62 21.92 21.24 21.48 0.1M
2022-07-08 21.40 21.92 21.24 21.88 0.1M
2022-07-07 21.20 21.58 21.20 21.46 0.1M
2022-07-06 20.50 21.20 20.50 21.16 0.1M
2022-07-05 21.02 21.18 20.00 20.36 0.1M
2022-07-04 21.56 21.56 20.82 20.84 0.1M
2022-07-01 20.98 21.54 20.72 21.26 0.1M
2022-06-30 21.50 21.50 20.78 21.28 0.1M
2022-06-29 22.36 22.36 21.64 21.64 0.1M
2022-06-28 22.38 22.94 22.32 22.52 0.1M
2022-06-27 22.22 22.56 22.04 22.22 0.1M
2022-06-24 21.54 21.90 21.40 21.84 0.1M
2022-06-23 21.94 21.94 21.26 21.38 0.1M
2022-06-22 22.00 22.20 21.40 22.08 0.1M
2022-06-21 22.26 22.42 21.98 22.20 0.1M
2022-06-20 22.20 22.34 21.90 22.00 0.1M
2022-06-17 21.32 22.40 21.20 21.84 0.3M
2022-06-16 22.48 22.50 21.28 21.32 0.1M
2022-06-15 22.40 22.76 22.06 22.66 0.1M
2022-06-14 23.04 23.04 22.12 22.12 0.1M
2022-06-13 23.42 23.52 22.70 22.80 0.1M
2022-06-10 24.92 24.92 23.68 23.78 0.1M
2022-06-09 25.68 25.70 25.04 25.06 0.1M
2022-06-08 26.48 26.48 25.80 25.92 0.1M
2022-06-07 25.94 26.26 25.76 26.26 0.0M
2022-06-06 25.88 26.38 25.88 26.22 0.1M
2022-06-03 26.50 26.62 25.94 26.10 0.0M
2022-06-02 26.12 26.42 26.10 26.38 0.1M
2022-06-01 26.18 26.56 25.88 26.12 0.1M
2022-05-31 26.48 26.64 25.90 26.04 0.1M
2022-05-30 26.02 26.70 26.02 26.70 0.1M
2022-05-27 25.34 25.78 24.78 25.70 0.1M
2022-05-26 24.44 25.20 24.16 25.12 0.1M
2022-05-25 25.12 25.16 24.36 24.54 0.1M
2022-05-24 25.58 25.80 24.72 24.90 0.1M
2022-05-23 26.08 26.20 25.52 25.90 0.1M
2022-05-20 25.68 26.18 25.40 25.48 0.1M
2022-05-19 25.10 25.50 24.74 25.44 0.1M
2022-05-18 26.18 26.34 25.50 25.62 0.1M
2022-05-17 25.66 26.36 25.54 26.12 0.1M
2022-05-16 25.18 25.54 25.14 25.36 0.1M
2022-05-13 24.78 25.48 24.70 25.34 0.1M
2022-05-12 23.66 24.62 23.52 24.42 0.2M
2022-05-11 23.90 24.24 22.02 24.18 0.4M
2022-05-10 24.66 24.96 24.32 24.32 0.2M
2022-05-09 24.96 25.10 24.14 24.14 0.1M
2022-05-06 26.14 26.14 25.10 25.20 0.2M
2022-05-05 26.74 27.14 26.20 26.32 0.3M
2022-05-04 25.76 26.22 25.76 26.02 0.1M
2022-05-03 25.52 25.94 25.40 25.94 0.2M
2022-05-02 26.78 26.78 25.22 25.38 0.2M
2022-04-29 26.74 27.22 26.74 26.94 0.2M
2022-04-28 26.44 27.06 26.08 26.68 0.3M
2022-04-27 25.64 26.32 25.34 26.08 0.2M
2022-04-26 26.02 26.76 25.84 25.98 0.3M
2022-04-25 25.40 26.06 25.20 25.72 0.1M
2022-04-22 25.78 25.94 25.46 25.68 0.1M
2022-04-21 25.70 26.48 25.42 26.10 0.2M
2022-04-20 24.24 26.44 24.00 25.70 0.5M
2022-04-19 24.24 24.44 23.86 24.38 0.1M
2022-04-14 23.66 24.34 23.50 24.32 0.2M
2022-04-13 23.80 23.94 23.40 23.80 0.1M
2022-04-12 23.08 23.92 22.72 23.64 0.2M
2022-04-11 23.80 23.82 23.24 23.46 0.2M
2022-04-08 24.46 24.54 23.60 23.92 0.2M
2022-04-07 24.90 24.90 23.94 23.94 0.1M
2022-04-06 26.22 26.24 24.30 24.64 0.3M
2022-04-05 26.16 26.54 25.88 26.02 0.3M
2022-04-04 26.30 26.54 25.94 26.30 0.2M
2022-04-01 27.38 27.44 25.94 26.06 0.4M
2022-03-31 28.56 28.68 27.40 27.48 0.3M
2022-03-30 29.40 30.16 28.36 28.50 0.3M
2022-03-29 30.14 30.16 27.40 29.78 1.0M
2022-03-28 30.86 31.10 29.94 29.94 0.2M
2022-03-25 31.44 31.58 30.68 30.82 0.1M
2022-03-24 31.60 31.60 30.82 31.16 0.1M
2022-03-23 32.50 32.64 31.20 31.44 0.1M
2022-03-22 32.14 32.46 31.78 32.36 0.1M
2022-03-21 32.16 32.18 31.32 31.86 0.1M
2022-03-18 31.20 32.12 30.94 32.10 0.2M
2022-03-17 31.28 31.46 30.78 31.34 0.1M
2022-03-16 30.34 31.18 29.94 31.04 0.2M
2022-03-15 29.84 29.84 29.12 29.76 0.1M
2022-03-14 29.80 30.58 29.78 30.06 0.1M
2022-03-11 29.56 30.28 29.36 29.56 0.1M
2022-03-10 29.70 29.86 29.06 29.18 0.1M
2022-03-09 28.98 29.66 28.38 29.64 0.2M
2022-03-08 27.86 30.22 27.70 27.84 0.2M
2022-03-07 27.50 28.76 26.90 28.20 0.2M
2022-03-04 29.30 29.84 28.48 28.62 0.1M
2022-03-03 31.08 31.14 29.78 29.78 0.1M
2022-03-02 29.68 30.96 28.68 30.70 0.1M
2022-03-01 32.24 32.34 29.90 29.90 0.3M
2022-02-28 31.42 32.50 30.24 32.42 0.3M
2022-02-25 30.00 30.36 29.32 30.36 0.1M
2022-02-24 28.00 29.62 28.00 29.32 0.1M
2022-02-23 30.30 30.54 29.46 29.46 0.1M
2022-02-22 28.78 30.90 28.56 29.86 0.1M
2022-02-21 31.44 31.48 29.58 29.84 0.2M
2022-02-18 31.64 31.88 31.08 31.08 0.1M
2022-02-17 32.02 32.44 31.64 31.80 0.1M
2022-02-16 32.32 32.56 31.46 31.98 0.1M
2022-02-15 31.08 32.28 31.06 32.14 0.1M
2022-02-14 31.50 31.50 30.60 31.20 0.2M
2022-02-11 31.88 32.98 31.58 32.70 0.1M
2022-02-10 33.34 33.44 31.92 32.22 0.1M
2022-02-09 33.10 33.78 32.32 33.14 0.1M
2022-02-08 32.24 32.40 31.82 32.08 0.1M
2022-02-07 32.32 32.34 31.90 32.20 0.1M
2022-02-04 32.48 32.66 31.84 32.06 0.1M
2022-02-03 32.88 33.02 32.42 32.42 0.1M
2022-02-02 33.00 33.48 32.90 32.98 0.1M
2022-02-01 32.56 32.92 32.46 32.84 0.1M
2022-01-31 31.72 32.38 31.56 32.26 0.1M
2022-01-28 31.34 31.34 30.58 31.20 0.1M
2022-01-27 31.02 31.94 30.98 31.46 0.0M
2022-01-26 30.80 31.94 30.80 31.64 0.1M
2022-01-25 30.50 31.34 30.14 30.70 0.2M
2022-01-24 32.20 32.48 30.86 31.06 0.2M
2022-01-21 33.20 33.34 31.96 32.44 0.1M
2022-01-20 33.92 34.00 33.30 33.80 0.1M
2022-01-19 33.48 34.72 33.20 33.84 0.1M
2022-01-18 34.30 34.34 33.54 33.94 0.1M
2022-01-17 33.82 34.58 33.60 34.38 0.1M
2022-01-14 33.80 33.96 33.36 33.52 0.1M
2022-01-13 34.06 34.32 33.74 34.12 0.1M
2022-01-12 34.46 34.64 33.78 34.00 0.1M
2022-01-11 33.60 34.14 33.34 34.06 0.1M
2022-01-10 35.12 35.12 33.10 33.26 0.1M
2022-01-07 35.52 35.56 34.76 35.12 0.1M
2022-01-06 35.64 36.00 35.28 35.44 0.1M
2022-01-05 36.88 37.40 35.98 36.16 0.1M
2022-01-04 37.20 37.80 36.76 37.12 0.1M
2022-01-03 37.42 37.44 36.82 37.26 0.1M