Jenoptik

JENGn
🏛️ germany →
17.22
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
2021-12-30 36.86 37.36 36.86 37.24 0.0M
2021-12-29 37.16 37.50 36.82 36.86 0.0M
2021-12-28 37.02 37.76 36.88 37.22 0.0M
2021-12-27 36.66 37.28 36.66 37.08 0.0M
2021-12-23 36.10 36.78 36.10 36.42 0.0M
2021-12-22 35.50 36.24 35.48 35.96 0.0M
2021-12-21 35.48 35.98 35.00 35.74 0.0M
2021-12-20 34.76 35.14 34.10 34.92 0.0M
2021-12-17 35.54 35.58 34.62 35.34 0.0M
2021-12-16 36.38 36.72 35.40 35.60 0.0M
2021-12-15 34.92 36.14 34.68 36.00 0.0M
2021-12-14 36.46 36.46 34.50 35.18 0.0M
2021-12-13 36.60 36.78 36.00 36.00 0.0M
2021-12-10 36.28 36.56 36.08 36.56 0.0M
2021-12-09 36.84 37.30 36.44 36.90 0.0M
2021-12-08 36.90 37.16 36.54 36.80 0.0M
2021-12-07 34.72 37.08 34.72 37.00 0.1M
2021-12-06 35.10 35.48 33.90 34.70 0.0M
2021-12-03 35.68 35.90 34.84 35.18 0.0M
2021-12-02 36.70 37.98 35.04 35.60 0.1M
2021-12-01 36.72 37.88 36.24 36.92 0.1M
2021-11-30 35.00 36.74 34.74 35.98 0.0M
2021-11-29 34.78 35.50 33.86 35.50 0.0M
2021-11-26 34.12 35.20 33.46 34.00 0.0M
2021-11-25 33.04 36.04 33.04 35.00 0.1M
2021-11-24 32.52 32.66 31.70 32.66 0.0M
2021-11-23 33.56 33.56 31.82 32.20 0.0M
2021-11-22 33.76 34.04 33.52 33.74 0.0M
2021-11-19 34.18 34.18 33.30 33.80 0.0M
2021-11-18 34.10 34.58 33.46 33.98 0.0M
2021-11-17 33.98 34.30 33.76 34.28 0.0M
2021-11-16 34.14 34.14 33.64 33.98 0.0M
2021-11-15 34.34 34.34 33.56 34.06 0.0M
2021-11-12 33.72 34.80 33.54 34.24 0.0M
2021-11-11 33.76 34.22 32.86 33.54 0.0M
2021-11-10 34.80 36.02 32.56 33.76 0.1M
2021-11-09 34.86 35.38 34.58 34.90 0.0M
2021-11-08 34.58 35.10 34.46 34.68 0.0M
2021-11-05 34.26 34.84 34.12 34.80 0.0M
2021-11-04 34.48 34.78 34.20 34.30 0.0M
2021-11-03 34.24 34.42 33.54 34.14 0.0M
2021-11-02 33.52 34.28 33.32 34.24 0.0M
2021-11-01 33.04 33.76 32.56 33.74 0.0M
2021-10-29 33.70 33.70 32.70 32.94 0.0M
2021-10-28 32.50 33.84 32.50 33.78 0.0M
2021-10-27 33.18 33.30 32.34 32.58 0.0M
2021-10-26 32.14 33.74 32.00 33.20 0.0M
2021-10-25 32.02 32.26 31.58 31.70 0.0M
2021-10-22 32.26 32.60 31.82 32.06 0.0M
2021-10-21 32.34 32.54 31.98 32.10 0.0M
2021-10-20 32.04 32.42 31.72 32.42 0.0M
2021-10-19 30.26 32.12 30.26 32.04 0.0M
2021-10-18 30.42 30.62 30.02 30.30 0.0M
2021-10-15 29.98 30.72 29.82 30.62 0.0M
2021-10-14 29.58 30.06 29.50 30.06 0.0M
2021-10-13 29.00 29.74 28.94 29.50 0.0M
2021-10-12 28.60 29.08 28.24 28.92 0.0M
2021-10-11 28.40 28.80 28.00 28.72 0.0M
2021-10-08 28.42 28.70 28.00 28.50 0.0M
2021-10-07 28.00 28.66 27.18 28.46 0.0M
2021-10-06 27.98 28.00 27.10 27.94 0.0M
2021-10-05 27.66 28.08 27.24 28.08 0.0M
2021-10-04 28.40 28.84 27.32 27.64 0.0M
2021-10-01 29.02 29.10 28.50 28.80 0.0M
2021-09-30 30.14 30.20 29.04 29.18 0.0M
2021-09-29 30.20 30.38 29.52 29.74 0.0M
2021-09-28 31.92 31.92 29.86 30.24 0.0M
2021-09-27 32.06 32.40 31.48 31.60 0.0M
2021-09-24 32.30 32.42 31.66 31.96 0.0M
2021-09-23 31.22 32.46 31.22 32.34 0.0M
2021-09-22 31.46 31.60 30.76 31.06 0.0M
2021-09-21 30.66 31.46 30.00 31.18 0.0M
2021-09-20 30.02 30.80 29.56 30.50 0.0M
2021-09-17 30.68 31.10 30.20 30.30 0.0M
2021-09-16 30.28 30.78 30.04 30.66 0.0M
2021-09-15 29.92 30.74 29.86 30.38 0.0M
2021-09-14 30.26 30.32 29.90 30.06 0.0M
2021-09-13 30.94 30.94 29.90 30.20 0.0M
2021-09-10 30.78 31.16 30.62 30.62 0.0M
2021-09-09 29.70 30.62 29.24 30.54 0.0M
2021-09-08 30.76 30.76 29.60 29.80 0.0M
2021-09-07 30.66 30.90 30.44 30.76 0.0M
2021-09-06 31.04 31.04 30.52 30.74 0.0M
2021-09-03 31.58 31.78 30.70 30.98 0.0M
2021-09-02 31.00 31.80 30.96 31.80 0.0M
2021-09-01 30.84 31.16 30.70 31.08 0.0M
2021-08-31 30.88 31.18 30.46 30.66 0.0M
2021-08-30 30.34 31.00 30.30 30.92 0.0M
2021-08-27 29.74 30.30 29.48 30.28 0.0M
2021-08-26 29.56 29.76 29.44 29.44 0.0M
2021-08-25 29.86 30.06 29.54 29.92 0.0M
2021-08-24 29.80 29.94 29.60 29.88 0.0M
2021-08-23 29.14 29.70 29.14 29.64 0.0M
2021-08-20 28.90 29.14 28.50 28.90 0.0M
2021-08-19 29.94 29.94 28.88 29.06 0.0M
2021-08-18 30.14 30.14 29.76 30.10 0.0M
2021-08-17 29.72 30.04 29.60 29.74 0.0M
2021-08-16 29.82 29.94 29.42 29.94 0.0M
2021-08-13 31.04 31.08 29.52 29.80 0.0M
2021-08-12 30.36 31.36 30.30 30.94 0.0M
2021-08-11 30.30 30.80 29.84 30.34 0.0M
2021-08-10 29.84 30.30 29.84 30.28 0.0M
2021-08-09 29.98 30.28 29.70 30.04 0.0M
2021-08-06 29.60 30.22 29.34 29.92 0.1M
2021-08-05 29.32 29.66 29.02 29.10 0.0M
2021-08-04 29.28 29.34 29.00 29.34 0.0M
2021-08-03 29.00 29.54 28.86 28.92 0.0M
2021-08-02 29.16 29.32 28.90 29.20 0.0M
2021-07-30 28.56 29.22 28.50 28.82 0.0M
2021-07-29 28.86 29.20 28.82 28.90 0.0M
2021-07-28 28.50 29.20 28.22 29.02 0.0M
2021-07-27 28.68 29.16 27.50 28.16 0.0M
2021-07-26 29.30 29.40 28.60 28.86 0.0M
2021-07-23 28.68 29.62 28.46 29.12 0.0M
2021-07-22 28.52 29.16 28.48 28.70 0.1M
2021-07-21 27.26 28.68 27.08 28.54 0.1M
2021-07-20 26.90 28.02 26.88 27.18 0.0M
2021-07-19 27.00 27.24 26.18 27.06 0.1M
2021-07-16 25.46 27.36 25.46 26.80 0.2M
2021-07-15 24.78 25.74 23.86 25.72 0.1M
2021-07-14 24.92 24.92 24.38 24.50 0.0M
2021-07-13 24.00 24.94 24.00 24.88 0.0M
2021-07-12 24.02 24.20 23.70 23.90 0.0M
2021-07-09 23.52 24.04 23.36 24.00 0.0M
2021-07-08 23.98 23.98 23.16 23.50 0.0M
2021-07-07 23.80 24.04 23.54 23.74 0.0M
2021-07-06 23.76 24.02 23.56 23.62 0.0M
2021-07-05 23.74 23.90 23.44 23.90 0.0M
2021-07-02 23.02 23.66 23.02 23.62 0.0M
2021-07-01 23.34 23.34 22.94 23.02 0.0M
2021-06-30 23.54 24.00 22.98 23.14 0.0M
2021-06-29 23.52 23.74 23.40 23.74 0.0M
2021-06-28 23.70 24.20 23.34 23.64 0.0M
2021-06-25 23.68 23.68 23.34 23.60 0.0M
2021-06-24 23.38 23.68 23.12 23.40 0.0M
2021-06-23 23.72 23.80 23.10 23.26 0.0M
2021-06-22 23.90 23.90 23.36 23.64 0.0M
2021-06-21 23.80 23.92 23.34 23.88 0.0M
2021-06-18 24.22 24.22 23.64 23.80 0.0M
2021-06-17 24.22 24.28 23.78 24.02 0.0M
2021-06-16 24.70 24.70 24.10 24.38 0.0M
2021-06-15 24.70 24.82 24.38 24.38 0.0M
2021-06-14 24.90 24.98 24.64 24.70 0.0M
2021-06-11 24.12 24.78 24.00 24.60 0.0M
2021-06-10 24.62 24.62 24.00 24.30 0.0M
2021-06-09 24.74 25.20 24.60 24.76 0.0M
2021-06-08 24.58 24.76 24.42 24.74 0.0M
2021-06-07 24.02 24.60 24.02 24.46 0.0M
2021-06-04 24.00 24.14 23.60 24.00 0.0M
2021-06-03 24.28 24.28 23.60 23.92 0.0M
2021-06-02 24.64 24.74 24.08 24.08 0.0M
2021-06-01 24.58 24.70 24.34 24.64 0.0M
2021-05-31 24.48 24.60 24.18 24.60 0.0M
2021-05-28 23.94 24.48 23.70 24.42 0.0M
2021-05-27 23.90 24.20 23.02 23.66 0.1M
2021-05-26 23.68 24.20 23.38 23.92 0.0M
2021-05-25 24.20 24.28 23.42 23.66 0.0M
2021-05-24 24.08 24.28 23.88 24.28 0.0M
2021-05-21 23.90 24.08 23.50 23.96 0.0M
2021-05-20 23.80 24.06 23.40 24.04 0.0M
2021-05-19 23.38 23.66 23.02 23.56 0.0M
2021-05-18 23.16 23.48 22.92 23.46 0.0M
2021-05-17 23.18 23.28 22.34 23.14 0.1M
2021-05-14 22.94 23.10 22.38 23.10 0.1M
2021-05-13 22.34 22.84 21.94 22.78 0.0M
2021-05-12 23.10 23.44 22.22 22.38 0.1M
2021-05-11 24.50 24.80 21.20 23.62 0.2M
2021-05-10 25.98 25.98 24.58 24.84 0.0M
2021-05-07 24.84 25.22 24.62 25.20 0.0M
2021-05-06 24.96 25.18 24.46 24.82 0.0M
2021-05-05 24.60 25.12 24.60 25.08 0.0M
2021-05-04 25.80 26.04 24.26 24.82 0.1M
2021-05-03 25.74 26.26 25.38 26.26 0.0M
2021-04-30 25.60 25.80 25.40 25.56 0.0M
2021-04-29 26.42 26.76 25.52 25.74 0.0M
2021-04-28 26.84 27.04 26.32 26.46 0.0M
2021-04-27 27.16 27.20 26.66 26.86 0.0M
2021-04-26 26.04 27.18 26.02 27.16 0.0M
2021-04-23 26.22 26.22 25.88 26.22 0.0M
2021-04-22 26.10 26.38 25.80 26.22 0.0M
2021-04-21 25.84 26.10 25.30 25.84 0.0M
2021-04-20 25.86 27.28 25.38 25.72 0.1M
2021-04-19 25.40 25.60 25.16 25.50 0.0M
2021-04-16 25.76 25.76 24.98 25.24 0.0M
2021-04-15 25.82 25.84 25.36 25.78 0.0M
2021-04-14 25.66 26.00 25.58 25.78 0.0M
2021-04-13 25.86 25.94 25.60 25.86 0.0M
2021-04-12 26.24 26.28 25.54 26.00 0.0M
2021-04-09 26.10 26.22 26.00 26.02 0.0M
2021-04-08 26.44 26.44 26.08 26.28 0.0M
2021-04-07 26.72 26.96 26.06 26.22 0.0M
2021-04-06 26.38 26.82 26.22 26.76 0.0M
2021-04-01 25.76 26.26 25.62 26.26 0.0M
2021-03-31 25.78 25.94 25.64 25.78 0.0M
2021-03-30 26.18 26.18 25.42 25.76 0.0M
2021-03-29 26.16 26.68 25.68 26.12 0.0M
2021-03-26 26.74 26.78 25.46 25.86 0.1M
2021-03-25 27.92 27.92 25.26 26.46 0.1M
2021-03-24 27.70 27.96 27.20 27.86 0.0M
2021-03-23 27.62 27.96 26.94 27.70 0.0M
2021-03-22 28.36 28.42 27.62 27.78 0.0M
2021-03-19 28.60 28.60 27.50 28.32 0.0M
2021-03-18 28.00 28.62 27.84 28.12 0.0M
2021-03-17 28.34 28.36 27.52 27.86 0.0M
2021-03-16 27.02 28.50 27.02 28.30 0.0M
2021-03-15 26.70 27.40 26.52 27.30 0.0M
2021-03-12 26.92 26.94 26.30 26.74 0.0M
2021-03-11 26.70 27.06 26.50 26.88 0.0M
2021-03-10 27.20 27.20 26.38 26.52 0.0M
2021-03-09 26.78 27.26 26.06 27.02 0.0M
2021-03-08 25.90 26.70 25.62 26.40 0.0M
2021-03-05 26.80 26.80 25.34 25.62 0.0M
2021-03-04 27.56 27.56 26.60 26.60 0.0M
2021-03-03 27.60 27.74 27.30 27.38 0.0M
2021-03-02 26.58 27.54 26.58 27.40 0.0M
2021-03-01 26.88 27.10 26.54 26.80 0.0M
2021-02-26 26.52 26.92 26.50 26.80 0.0M
2021-02-25 27.48 27.58 26.78 26.96 0.0M
2021-02-24 27.36 27.54 27.00 27.50 0.0M
2021-02-23 26.78 27.60 25.90 27.24 0.0M
2021-02-22 27.90 27.90 26.54 26.62 0.0M
2021-02-19 28.04 28.38 27.52 27.52 0.0M
2021-02-18 27.82 28.28 27.82 28.18 0.0M
2021-02-17 28.60 28.60 27.90 28.02 0.0M
2021-02-16 28.42 28.80 28.36 28.54 0.0M
2021-02-15 28.96 28.96 28.44 28.62 0.0M
2021-02-12 29.00 29.00 28.36 28.56 0.0M
2021-02-11 29.00 29.12 28.52 28.88 0.0M
2021-02-10 29.70 29.70 28.30 28.66 0.0M
2021-02-09 29.80 29.80 28.82 29.40 0.0M
2021-02-08 29.38 29.74 29.20 29.64 0.0M
2021-02-05 29.88 30.16 28.88 29.10 0.0M
2021-02-04 29.92 30.26 29.20 29.82 0.0M
2021-02-03 29.48 30.28 29.20 29.92 0.0M
2021-02-02 28.50 29.52 28.00 29.50 0.0M
2021-02-01 28.62 29.36 27.70 28.20 0.0M
2021-01-29 28.46 28.84 27.90 28.60 0.0M
2021-01-28 28.08 28.98 27.70 28.64 0.0M
2021-01-27 29.00 29.50 27.26 28.22 0.1M
2021-01-26 27.52 28.98 27.18 28.60 0.0M
2021-01-25 25.90 28.18 25.86 27.94 0.1M
2021-01-22 25.76 25.76 24.72 25.58 0.0M
2021-01-21 25.56 25.66 25.38 25.50 0.0M
2021-01-20 24.40 25.76 24.38 25.56 0.0M
2021-01-19 24.12 24.38 23.78 24.00 0.0M
2021-01-18 23.62 24.00 23.52 24.00 0.0M
2021-01-15 25.00 25.14 23.56 23.76 0.0M
2021-01-14 25.40 25.40 24.90 25.00 0.0M
2021-01-13 24.90 25.42 24.80 25.16 0.0M
2021-01-12 24.92 25.16 24.62 24.62 0.0M
2021-01-11 25.80 26.06 24.72 25.04 0.0M
2021-01-08 25.30 26.30 24.92 26.06 0.1M
2021-01-07 24.70 25.48 24.54 25.20 0.0M
2021-01-06 24.80 24.94 24.18 24.42 0.0M
2021-01-05 24.60 24.94 24.42 24.94 0.0M
2021-01-04 25.26 25.54 24.72 25.04 0.0M