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
2023-12-29 28.44 28.56 28.40 28.44 0.0M
2023-12-28 28.68 28.74 28.28 28.44 0.1M
2023-12-27 28.50 28.78 28.40 28.62 0.1M
2023-12-22 28.46 28.56 28.22 28.42 0.1M
2023-12-21 28.38 28.60 28.24 28.60 0.1M
2023-12-20 28.24 28.70 28.12 28.70 0.1M
2023-12-19 27.70 28.40 27.70 28.14 0.1M
2023-12-18 27.68 28.02 27.50 27.80 0.1M
2023-12-15 27.92 28.02 27.52 28.02 0.4M
2023-12-14 27.52 28.10 27.42 27.66 0.2M
2023-12-13 26.90 27.32 26.90 27.16 0.1M
2023-12-12 26.40 26.98 26.40 26.96 0.1M
2023-12-11 26.70 26.90 26.30 26.46 0.1M
2023-12-08 26.18 26.92 26.18 26.76 0.1M
2023-12-07 26.42 26.42 25.72 26.18 0.1M
2023-12-06 26.38 26.94 26.20 26.72 0.1M
2023-12-05 25.90 26.40 25.84 26.36 0.1M
2023-12-04 26.12 26.64 25.86 25.92 0.1M
2023-12-01 25.24 26.20 25.24 26.14 0.2M
2023-11-30 24.74 25.00 24.60 24.76 0.1M
2023-11-29 24.14 24.90 24.14 24.72 0.1M
2023-11-28 24.12 24.12 23.72 24.06 0.0M
2023-11-27 23.92 24.20 23.84 23.92 0.0M
2023-11-24 23.72 23.98 23.72 23.94 0.0M
2023-11-23 23.86 23.96 23.72 23.80 0.0M
2023-11-22 23.80 24.20 23.72 23.84 0.1M
2023-11-21 24.52 24.60 23.64 23.70 0.1M
2023-11-20 24.42 24.58 24.20 24.50 0.1M
2023-11-17 24.08 24.36 24.08 24.22 0.1M
2023-11-16 24.54 24.68 23.96 24.06 0.1M
2023-11-15 24.60 24.94 24.28 24.54 0.1M
2023-11-14 24.18 24.72 24.08 24.58 0.1M
2023-11-13 23.62 24.18 23.44 24.18 0.1M
2023-11-10 23.34 23.62 22.86 23.54 0.1M
2023-11-09 23.88 24.04 22.98 23.80 0.1M
2023-11-08 23.30 23.82 23.30 23.64 0.1M
2023-11-07 23.16 23.60 23.10 23.48 0.1M
2023-11-06 23.90 24.10 23.30 23.34 0.1M
2023-11-03 22.92 23.96 22.88 23.72 0.1M
2023-11-02 22.60 23.54 22.60 22.82 0.1M
2023-11-01 22.42 22.54 22.08 22.40 0.1M
2023-10-31 21.84 22.44 21.78 22.36 0.1M
2023-10-30 21.50 22.06 21.40 21.74 0.2M
2023-10-27 20.70 20.84 20.42 20.66 0.1M
2023-10-26 20.40 20.88 20.20 20.72 0.1M
2023-10-25 20.60 20.68 20.10 20.50 0.1M
2023-10-24 20.50 20.70 20.30 20.62 0.1M
2023-10-23 20.44 20.50 19.96 20.38 0.1M
2023-10-20 20.62 20.66 20.32 20.32 0.1M
2023-10-19 21.00 21.28 20.76 20.86 0.1M
2023-10-18 21.84 21.86 21.22 21.22 0.1M
2023-10-17 22.14 22.22 21.64 21.98 0.1M
2023-10-16 22.28 22.28 21.90 22.14 0.1M
2023-10-13 22.86 22.92 22.06 22.18 0.1M
2023-10-12 23.30 23.40 22.88 22.94 0.1M
2023-10-11 23.36 23.40 23.02 23.14 0.0M
2023-10-10 22.80 23.50 22.80 23.42 0.1M
2023-10-09 22.90 23.20 22.68 22.68 0.1M
2023-10-06 22.90 23.00 22.52 22.98 0.1M
2023-10-05 22.92 23.20 22.72 22.78 0.1M
2023-10-04 22.76 22.86 22.60 22.80 0.1M
2023-10-03 23.14 23.26 22.72 22.80 0.0M
2023-10-02 24.06 24.08 23.08 23.20 0.1M
2023-09-29 23.82 24.20 23.82 24.00 0.1M
2023-09-28 23.78 24.22 23.74 23.94 0.1M
2023-09-27 23.22 23.82 23.20 23.74 0.2M
2023-09-26 23.82 23.82 23.02 23.12 0.1M
2023-09-25 24.04 24.12 23.62 23.86 0.1M
2023-09-22 23.88 24.18 23.62 24.08 0.1M
2023-09-21 24.26 24.46 23.88 23.90 0.1M
2023-09-20 24.70 24.92 24.50 24.54 0.1M
2023-09-19 25.16 25.22 24.66 24.74 0.1M
2023-09-18 26.26 26.32 25.04 25.18 0.1M
2023-09-15 26.34 26.90 26.32 26.32 0.3M
2023-09-14 25.44 26.22 25.38 26.12 0.1M
2023-09-13 25.18 25.74 25.18 25.72 0.1M
2023-09-12 25.78 25.78 25.30 25.38 0.0M
2023-09-11 25.20 25.62 25.20 25.48 0.0M
2023-09-08 25.46 25.48 25.08 25.18 0.1M
2023-09-07 25.56 25.78 25.26 25.36 0.0M
2023-09-06 26.14 26.14 25.62 25.78 0.0M
2023-09-05 26.48 26.48 26.10 26.18 0.0M
2023-09-04 26.44 26.60 26.34 26.42 0.0M
2023-09-01 27.08 27.08 26.36 26.44 0.0M
2023-08-31 26.88 27.44 26.84 27.06 0.1M
2023-08-30 26.66 26.78 26.46 26.58 0.1M
2023-08-29 26.20 26.68 26.14 26.62 0.0M
2023-08-28 26.24 26.34 26.02 26.18 0.1M
2023-08-25 25.72 26.18 25.70 25.90 0.1M
2023-08-24 25.54 26.56 25.48 25.88 0.1M
2023-08-23 25.80 25.80 25.02 25.36 0.2M
2023-08-22 25.36 25.90 25.30 25.68 0.1M
2023-08-21 25.50 25.76 25.26 25.32 0.1M
2023-08-18 25.72 25.80 25.22 25.50 0.1M
2023-08-17 26.36 26.56 25.78 25.90 0.1M
2023-08-16 26.58 26.86 26.26 26.46 0.0M
2023-08-15 27.16 27.38 26.54 26.74 0.1M
2023-08-14 27.08 27.18 26.84 27.14 0.1M
2023-08-11 27.24 27.52 26.88 27.26 0.1M
2023-08-10 28.54 28.58 26.74 27.40 0.1M
2023-08-09 29.20 29.22 27.70 28.32 0.1M
2023-08-08 28.84 29.12 28.80 28.90 0.0M
2023-08-07 29.04 29.48 28.82 29.02 0.1M
2023-08-04 28.58 29.40 28.44 29.22 0.1M
2023-08-03 28.40 28.62 28.20 28.54 0.0M
2023-08-02 28.68 28.96 28.44 28.48 0.1M
2023-08-01 29.46 29.46 29.02 29.02 0.0M
2023-07-31 29.10 29.58 28.80 29.40 0.1M
2023-07-28 29.20 29.26 28.86 29.24 0.0M
2023-07-27 28.94 29.64 28.88 29.28 0.1M
2023-07-26 29.36 29.54 28.74 28.88 0.0M
2023-07-25 29.08 29.60 29.08 29.48 0.1M
2023-07-24 29.36 29.74 28.86 28.94 0.0M
2023-07-21 29.38 29.60 29.30 29.52 0.1M
2023-07-20 30.34 30.46 29.44 29.66 0.1M
2023-07-19 29.84 30.48 29.44 30.44 0.1M
2023-07-18 29.88 30.00 29.70 29.82 0.0M
2023-07-17 29.90 29.98 29.20 29.80 0.1M
2023-07-14 30.40 30.40 29.80 30.00 0.1M
2023-07-13 30.14 30.82 30.14 30.52 0.1M
2023-07-12 29.70 30.22 29.58 30.00 0.0M
2023-07-11 30.56 30.56 29.32 29.68 0.1M
2023-07-10 30.14 30.42 30.02 30.30 0.1M
2023-07-07 29.74 30.34 29.54 30.20 0.1M
2023-07-06 30.20 30.30 29.72 29.72 0.0M
2023-07-05 30.90 30.90 30.22 30.34 0.0M
2023-07-04 30.74 31.04 30.72 30.88 0.0M
2023-07-03 31.64 31.72 30.72 30.82 0.1M
2023-06-30 31.02 31.54 30.72 31.44 0.1M
2023-06-29 31.20 31.28 30.52 30.82 0.0M
2023-06-28 30.80 31.12 30.66 31.06 0.0M
2023-06-27 30.82 30.82 30.46 30.58 0.0M
2023-06-26 30.94 30.96 30.60 30.72 0.0M
2023-06-23 31.28 31.30 30.78 30.86 0.0M
2023-06-22 31.26 31.44 31.10 31.38 0.0M
2023-06-21 31.64 31.86 31.60 31.60 0.0M
2023-06-20 32.04 32.10 31.50 31.64 0.0M
2023-06-19 32.62 32.62 31.96 31.98 0.1M
2023-06-16 32.30 32.92 32.18 32.62 0.3M
2023-06-15 31.94 32.42 31.76 32.36 0.1M
2023-06-14 31.68 31.98 31.68 31.92 0.1M
2023-06-13 31.24 31.74 31.24 31.68 0.1M
2023-06-12 30.86 31.08 30.78 31.02 0.0M
2023-06-09 30.64 30.90 30.58 30.68 0.0M
2023-06-08 30.20 30.88 30.14 30.72 0.0M
2023-06-07 30.84 31.26 30.72 31.08 0.1M
2023-06-06 30.82 31.28 30.44 30.82 0.1M
2023-06-05 31.30 31.58 30.74 31.10 0.1M
2023-06-02 31.60 31.98 31.14 31.46 0.1M
2023-06-01 31.44 31.50 31.00 31.48 0.0M
2023-05-31 30.16 31.46 30.12 31.16 0.2M
2023-05-30 30.06 30.76 29.92 30.52 0.1M
2023-05-29 30.82 30.82 29.86 29.88 0.0M
2023-05-26 30.14 30.82 29.84 30.72 0.1M
2023-05-25 28.94 30.04 28.88 29.62 0.1M
2023-05-24 29.88 30.12 28.86 28.90 0.1M
2023-05-23 30.38 30.64 30.10 30.10 0.1M
2023-05-22 30.32 30.58 30.20 30.44 0.1M
2023-05-19 30.24 30.50 30.16 30.28 0.1M
2023-05-18 29.48 30.10 29.48 30.06 0.0M
2023-05-17 29.00 29.44 29.00 29.38 0.1M
2023-05-16 28.72 29.18 28.70 29.08 0.1M
2023-05-15 28.98 28.98 28.62 28.74 0.0M
2023-05-12 28.44 28.94 28.12 28.80 0.1M
2023-05-11 29.30 29.60 28.28 28.64 0.1M
2023-05-10 29.20 29.40 28.68 29.28 0.1M
2023-05-09 29.48 29.56 28.90 29.08 0.0M
2023-05-08 29.00 29.54 28.88 29.52 0.1M
2023-05-05 28.98 29.04 28.50 28.84 0.1M
2023-05-04 28.72 29.10 28.60 28.88 0.2M
2023-05-03 28.58 28.96 28.38 28.74 0.1M
2023-05-02 29.04 29.16 28.72 28.74 0.1M
2023-04-28 28.94 29.02 28.48 28.88 0.1M
2023-04-27 28.40 28.72 28.34 28.56 0.1M
2023-04-26 28.34 28.48 27.72 28.48 0.1M
2023-04-25 28.52 28.60 28.24 28.48 0.1M
2023-04-24 29.00 29.04 28.56 28.60 0.0M
2023-04-21 28.56 28.98 28.40 28.86 0.1M
2023-04-20 28.24 28.60 27.96 28.40 0.1M
2023-04-19 28.80 28.80 28.08 28.10 0.2M
2023-04-18 28.98 29.16 28.44 28.86 0.1M
2023-04-17 29.70 29.80 28.74 28.78 0.1M
2023-04-14 29.60 29.68 29.38 29.64 0.1M
2023-04-13 29.42 29.70 29.30 29.54 0.1M
2023-04-12 29.24 29.72 28.90 29.22 0.2M
2023-04-11 29.08 29.40 29.00 29.10 0.1M
2023-04-06 28.96 29.08 28.54 28.80 0.2M
2023-04-05 29.98 29.98 28.90 29.00 0.1M
2023-04-04 30.28 30.70 29.92 29.92 0.1M
2023-04-03 31.24 31.24 29.62 30.06 0.2M
2023-03-31 32.06 32.08 31.20 31.32 0.1M
2023-03-30 31.24 32.04 31.22 31.94 0.1M
2023-03-29 31.80 32.10 29.74 30.64 0.2M
2023-03-28 32.02 32.12 31.34 31.42 0.1M
2023-03-27 31.98 32.12 31.76 31.84 0.1M
2023-03-24 32.56 32.56 31.40 31.52 0.1M
2023-03-23 31.44 32.60 31.36 32.38 0.1M
2023-03-22 31.98 31.98 31.32 31.50 0.1M
2023-03-21 31.38 32.00 31.38 31.84 0.1M
2023-03-20 30.36 31.24 29.58 31.00 0.1M
2023-03-17 31.40 31.74 30.50 30.62 0.8M
2023-03-16 30.82 31.30 30.22 31.08 0.1M
2023-03-15 31.58 31.76 30.32 30.46 0.1M
2023-03-14 31.06 31.78 30.88 31.60 0.1M
2023-03-13 32.14 32.30 30.56 31.00 0.1M
2023-03-10 32.12 32.46 31.56 32.28 0.1M
2023-03-09 32.94 32.94 32.30 32.72 0.1M
2023-03-08 32.48 33.10 32.34 33.06 0.1M
2023-03-07 33.06 33.26 32.62 32.72 0.1M
2023-03-06 33.18 33.22 32.86 33.00 0.1M
2023-03-03 32.74 33.36 32.70 33.06 0.1M
2023-03-02 32.56 32.70 32.22 32.54 0.1M
2023-03-01 33.02 33.22 32.62 32.80 0.1M
2023-02-28 32.94 32.98 32.32 32.88 0.1M
2023-02-27 32.32 33.02 32.26 32.86 0.1M
2023-02-24 32.90 33.20 32.14 32.22 0.1M
2023-02-23 32.00 33.06 32.00 32.70 0.2M
2023-02-22 31.50 31.98 31.14 31.80 0.1M
2023-02-21 31.72 32.16 31.40 31.62 0.1M
2023-02-20 32.10 32.10 31.48 31.62 0.1M
2023-02-17 30.88 32.02 30.88 31.92 0.1M
2023-02-16 31.80 31.90 31.06 31.12 0.1M
2023-02-15 30.78 32.34 30.78 31.50 0.1M
2023-02-14 29.86 31.48 29.74 30.86 0.2M
2023-02-13 29.82 29.94 29.54 29.64 0.0M
2023-02-10 29.52 29.86 29.20 29.72 0.1M
2023-02-09 29.78 30.36 29.74 29.78 0.0M
2023-02-08 29.16 29.86 29.16 29.56 0.1M
2023-02-07 29.88 30.00 28.94 28.94 0.1M
2023-02-06 29.92 30.00 29.58 29.88 0.1M
2023-02-03 30.28 30.34 29.64 30.22 0.1M
2023-02-02 28.74 30.54 28.74 30.46 0.2M
2023-02-01 28.60 28.78 28.36 28.50 0.1M
2023-01-31 28.70 28.70 28.22 28.44 0.1M
2023-01-30 28.78 28.88 28.34 28.72 0.1M
2023-01-27 29.30 29.56 28.92 28.94 0.1M
2023-01-26 29.18 29.62 29.18 29.48 0.0M
2023-01-25 29.30 29.30 28.78 29.06 0.0M
2023-01-24 29.40 29.56 29.14 29.28 0.0M
2023-01-23 28.88 29.40 28.78 29.32 0.0M
2023-01-20 29.24 29.24 28.64 28.76 0.0M
2023-01-19 29.26 29.60 29.02 29.06 0.1M
2023-01-18 29.20 29.92 29.10 29.54 0.1M
2023-01-17 28.72 29.20 28.62 29.02 0.1M
2023-01-16 28.16 29.34 28.00 28.76 0.1M
2023-01-13 28.76 28.76 28.16 28.18 0.0M
2023-01-12 28.74 28.84 28.12 28.56 0.1M
2023-01-11 27.92 28.80 27.92 28.80 0.1M
2023-01-10 27.60 27.80 27.24 27.76 0.1M
2023-01-09 27.20 27.90 27.18 27.90 0.1M
2023-01-06 26.42 26.98 26.34 26.96 0.1M
2023-01-05 26.26 26.62 26.22 26.30 0.0M
2023-01-04 25.98 26.44 25.62 26.42 0.1M
2023-01-03 26.38 26.78 25.74 25.86 0.1M
2023-01-02 25.64 26.32 25.64 26.20 0.0M