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
2022-12-30 25.50 25.72 25.40 25.56 0.0M
2022-12-29 25.18 25.80 25.16 25.60 0.0M
2022-12-28 25.70 26.04 25.18 25.18 0.0M
2022-12-27 25.74 25.96 25.62 25.70 0.0M
2022-12-23 25.38 25.80 25.34 25.74 0.0M
2022-12-22 25.74 25.92 25.06 25.22 0.0M
2022-12-21 25.54 25.96 25.26 25.90 0.0M
2022-12-20 25.10 25.42 25.06 25.16 0.0M
2022-12-19 25.60 25.90 25.28 25.28 0.0M
2022-12-16 26.00 26.18 25.28 25.54 0.0M
2022-12-15 26.90 27.00 26.02 26.26 0.0M
2022-12-14 26.80 26.80 26.28 26.28 0.0M
2022-12-13 26.08 27.20 26.08 26.40 0.0M
2022-12-12 25.46 26.16 25.46 26.16 0.0M
2022-12-09 26.12 26.14 25.52 25.90 0.0M
2022-12-08 26.06 26.40 25.90 26.10 0.0M
2022-12-07 26.64 26.64 26.00 26.10 0.0M
2022-12-06 27.96 27.98 26.42 26.62 0.0M
2022-12-05 27.88 28.30 27.48 27.76 0.0M
2022-12-02 26.90 27.84 26.90 27.84 0.0M
2022-12-01 26.66 27.04 26.30 27.02 0.0M
2022-11-30 26.00 26.56 25.66 26.56 0.0M
2022-11-29 26.30 26.44 25.96 26.22 0.0M
2022-11-28 27.14 27.14 25.90 25.90 0.0M
2022-11-25 27.48 27.52 27.02 27.04 0.0M
2022-11-24 27.48 27.76 27.22 27.48 0.0M
2022-11-23 27.06 27.48 26.88 27.32 0.0M
2022-11-22 26.96 27.28 26.56 27.20 0.0M
2022-11-21 27.30 27.48 26.60 27.20 0.0M
2022-11-18 26.56 27.46 26.10 27.12 0.0M
2022-11-17 25.94 26.54 25.88 26.54 0.0M
2022-11-16 25.82 26.12 25.74 26.00 0.0M
2022-11-15 25.68 26.22 25.54 25.66 0.0M
2022-11-14 25.98 25.98 24.98 25.62 0.0M
2022-11-11 24.74 25.74 24.68 25.42 0.0M
2022-11-10 23.96 24.74 22.38 24.70 0.0M
2022-11-09 23.96 25.06 23.96 24.00 0.0M
2022-11-08 23.12 24.40 23.12 24.36 0.0M
2022-11-07 22.60 23.28 22.30 23.28 0.0M
2022-11-04 22.02 22.66 22.02 22.50 0.0M
2022-11-03 22.04 22.12 21.64 22.04 0.0M
2022-11-02 22.62 22.62 21.76 21.76 0.0M
2022-11-01 22.68 22.96 22.26 22.38 0.0M
2022-10-31 22.86 22.90 22.12 22.26 0.0M
2022-10-28 23.28 23.28 22.70 23.00 0.0M
2022-10-27 23.74 23.74 23.00 23.48 0.0M
2022-10-26 22.94 23.62 22.52 23.60 0.0M
2022-10-25 21.74 23.12 21.54 23.08 0.0M
2022-10-24 20.84 21.52 20.84 21.38 0.0M
2022-10-21 20.80 21.08 20.18 21.08 0.0M
2022-10-20 20.70 21.18 20.44 21.06 0.0M
2022-10-19 21.00 21.04 20.20 20.46 0.0M
2022-10-18 20.32 21.00 20.32 20.58 0.0M
2022-10-17 19.65 20.28 19.60 20.24 0.0M
2022-10-14 20.28 20.48 19.69 19.69 0.0M
2022-10-13 19.80 20.02 18.50 20.02 0.0M
2022-10-12 20.10 20.38 19.80 19.83 0.0M
2022-10-11 20.48 20.66 19.92 19.96 0.0M
2022-10-10 20.80 21.08 20.52 20.76 0.0M
2022-10-07 21.66 21.78 20.66 20.66 0.0M
2022-10-06 22.36 22.40 21.76 21.96 0.0M
2022-10-05 21.82 22.30 21.82 22.28 0.0M
2022-10-04 21.00 22.02 21.00 21.60 0.0M
2022-10-03 20.08 20.86 19.84 20.86 0.0M
2022-09-30 19.43 20.38 19.43 20.04 0.0M
2022-09-29 20.28 20.28 19.16 19.70 0.0M
2022-09-28 19.81 20.40 19.39 20.40 0.0M
2022-09-27 20.38 20.78 19.83 20.02 0.0M
2022-09-26 20.00 20.80 19.81 20.32 0.0M
2022-09-23 21.38 21.38 20.08 20.24 0.0M
2022-09-22 21.00 21.56 21.00 21.30 0.0M
2022-09-21 21.36 21.92 21.20 21.58 0.0M
2022-09-20 22.00 22.12 21.24 21.62 0.0M
2022-09-19 21.46 21.96 21.00 21.80 0.0M
2022-09-16 21.82 21.82 20.80 21.16 0.0M
2022-09-15 22.26 22.32 21.84 21.98 0.0M
2022-09-14 22.36 22.74 21.86 22.32 0.0M
2022-09-13 23.40 23.60 22.30 22.30 0.0M
2022-09-12 22.84 23.46 22.84 23.08 0.0M
2022-09-09 21.84 22.84 21.76 22.84 0.0M
2022-09-08 21.44 21.72 21.00 21.62 0.0M
2022-09-07 20.82 21.34 20.82 21.34 0.0M
2022-09-06 20.70 21.28 20.70 21.06 0.0M
2022-09-05 20.50 20.92 20.36 20.92 0.0M
2022-09-02 21.02 21.34 20.52 20.52 0.0M
2022-09-01 21.08 21.08 20.54 20.92 0.0M
2022-08-31 21.20 21.40 20.98 21.18 0.0M
2022-08-30 21.00 21.50 20.96 21.20 0.0M
2022-08-29 21.24 21.38 20.84 21.36 0.0M
2022-08-26 22.14 22.14 21.22 21.22 0.0M
2022-08-25 22.10 22.30 21.72 22.06 0.0M
2022-08-24 21.68 22.10 21.26 22.10 0.0M
2022-08-23 21.52 21.84 21.22 21.70 0.0M
2022-08-22 23.00 23.00 21.52 21.80 0.0M
2022-08-19 23.34 23.34 22.74 22.98 0.0M
2022-08-18 22.88 23.44 22.68 23.44 0.0M
2022-08-17 23.84 23.84 22.76 22.88 0.0M
2022-08-16 23.98 23.98 23.32 23.52 0.0M
2022-08-15 24.02 24.12 23.56 24.12 0.0M
2022-08-12 24.58 24.58 23.56 23.98 0.0M
2022-08-11 23.80 24.86 23.60 24.38 0.0M
2022-08-10 22.52 23.90 22.10 23.86 0.0M
2022-08-09 22.96 23.02 21.56 21.80 0.0M
2022-08-08 23.28 23.52 22.92 22.92 0.0M
2022-08-05 23.90 23.96 22.96 23.24 0.0M
2022-08-04 23.76 24.10 23.76 23.88 0.0M
2022-08-03 23.00 23.80 22.86 23.58 0.0M
2022-08-02 23.60 23.94 22.88 22.94 0.0M
2022-08-01 23.50 24.12 23.38 23.90 0.0M
2022-07-29 23.10 23.68 23.08 23.66 0.0M
2022-07-28 22.96 23.12 22.74 23.10 0.0M
2022-07-27 22.56 22.90 22.28 22.82 0.0M
2022-07-26 22.12 22.44 22.12 22.20 0.0M
2022-07-25 22.90 23.24 22.56 22.56 0.0M
2022-07-22 22.42 23.12 22.14 23.00 0.0M
2022-07-21 22.16 22.54 22.00 22.54 0.0M
2022-07-20 22.10 22.32 21.74 22.18 0.0M
2022-07-19 21.02 22.12 20.76 22.10 0.0M
2022-07-18 21.30 21.36 21.04 21.10 0.0M
2022-07-15 20.88 21.36 20.88 21.30 0.0M
2022-07-14 21.24 21.26 20.50 20.74 0.0M
2022-07-13 21.52 21.52 20.76 21.20 0.0M
2022-07-12 21.36 21.56 20.74 21.28 0.0M
2022-07-11 21.74 21.86 21.28 21.64 0.0M
2022-07-08 21.58 21.88 21.24 21.70 0.0M
2022-07-07 21.26 21.90 21.26 21.70 0.0M
2022-07-06 20.84 21.34 20.50 21.34 0.0M
2022-07-05 20.94 21.16 20.00 20.60 0.0M
2022-07-04 21.56 21.56 20.72 20.74 0.0M
2022-07-01 21.06 21.70 20.94 21.70 0.0M
2022-06-30 21.50 21.50 20.78 21.42 0.0M
2022-06-29 22.52 22.52 21.52 21.78 0.0M
2022-06-28 22.34 22.86 22.30 22.30 0.0M
2022-06-27 21.98 22.52 21.92 22.22 0.0M
2022-06-24 21.50 21.96 21.42 21.76 0.0M
2022-06-23 22.14 22.14 21.28 21.36 0.0M
2022-06-22 21.90 22.14 21.44 22.02 0.0M
2022-06-21 22.08 22.50 22.08 22.14 0.0M
2022-06-20 21.98 22.34 21.90 22.02 0.0M
2022-06-17 21.60 22.36 21.40 21.96 0.0M
2022-06-16 22.50 22.72 21.26 21.34 0.0M
2022-06-15 22.48 23.04 22.22 22.96 0.0M
2022-06-14 22.96 23.14 22.12 22.32 0.0M
2022-06-13 23.58 23.68 22.74 23.12 0.0M
2022-06-10 24.72 24.94 23.72 23.98 0.0M
2022-06-09 25.62 25.74 24.70 24.72 0.0M
2022-06-08 26.46 26.46 25.68 25.92 0.0M
2022-06-07 26.04 26.44 25.74 26.44 0.0M
2022-06-06 26.36 26.36 25.94 26.12 0.0M
2022-06-03 26.62 26.64 25.94 25.96 0.0M
2022-06-02 26.26 26.62 26.12 26.62 0.0M
2022-06-01 26.00 26.56 25.84 26.28 0.0M
2022-05-31 26.32 26.66 25.90 26.14 0.0M
2022-05-30 25.80 26.66 25.80 26.56 0.0M
2022-05-27 25.20 25.78 24.82 25.42 0.0M
2022-05-26 24.60 25.16 24.18 25.14 0.0M
2022-05-25 25.28 25.34 24.40 24.80 0.0M
2022-05-24 25.64 25.76 24.78 25.14 0.0M
2022-05-23 26.08 26.14 25.54 25.94 0.0M
2022-05-20 25.84 26.20 25.40 25.70 0.0M
2022-05-19 25.60 25.70 24.76 25.70 0.0M
2022-05-18 26.02 26.38 25.08 25.20 0.0M
2022-05-17 25.56 26.30 25.56 26.30 0.0M
2022-05-16 25.50 25.60 25.18 25.60 0.0M
2022-05-13 24.70 25.40 24.56 25.34 0.0M
2022-05-12 23.50 24.60 23.42 24.40 0.0M
2022-05-11 24.50 24.50 22.10 23.56 0.1M
2022-05-10 24.00 25.00 24.00 24.50 0.0M
2022-05-09 25.38 25.40 24.00 24.00 0.0M
2022-05-06 26.00 26.42 25.06 25.06 0.0M
2022-05-05 26.84 27.10 26.00 26.00 0.0M
2022-05-04 25.80 26.80 25.50 26.58 0.0M
2022-05-03 25.80 25.98 25.42 25.76 0.0M
2022-05-02 26.68 26.70 25.06 25.80 0.0M
2022-04-29 26.94 27.20 26.72 26.80 0.0M
2022-04-28 26.40 27.02 26.14 26.96 0.0M
2022-04-27 25.72 26.26 25.34 26.10 0.0M
2022-04-26 26.12 26.72 25.68 25.72 0.0M
2022-04-25 25.54 26.22 25.14 26.16 0.0M
2022-04-22 25.72 25.92 25.50 25.58 0.0M
2022-04-21 25.72 26.48 25.50 26.02 0.0M
2022-04-20 24.42 26.34 24.02 25.52 0.1M
2022-04-19 24.22 24.48 23.88 24.16 0.0M
2022-04-14 24.08 24.40 23.52 24.32 0.0M
2022-04-13 23.98 24.38 23.42 23.82 0.0M
2022-04-12 23.52 23.94 22.74 23.66 0.0M
2022-04-11 23.88 23.98 23.30 23.38 0.0M
2022-04-08 24.30 24.60 23.66 24.18 0.1M
2022-04-07 24.68 24.80 23.82 24.24 0.0M
2022-04-06 26.10 26.16 24.34 24.92 0.1M
2022-04-05 26.48 26.56 25.92 26.04 0.0M
2022-04-04 26.38 26.52 26.00 26.42 0.1M
2022-04-01 27.68 27.78 25.98 26.26 0.1M
2022-03-31 28.66 28.74 27.42 27.64 0.1M
2022-03-30 29.30 29.90 28.38 28.56 0.1M
2022-03-29 30.00 30.58 27.52 29.44 0.2M
2022-03-28 30.70 31.00 30.02 30.30 0.0M
2022-03-25 31.36 31.46 30.70 30.94 0.0M
2022-03-24 31.32 31.62 31.00 31.38 0.0M
2022-03-23 32.38 32.52 31.20 31.28 0.0M
2022-03-22 31.96 32.50 31.80 32.50 0.0M
2022-03-21 32.14 32.22 31.36 31.98 0.0M
2022-03-18 31.40 32.28 31.00 32.24 0.0M
2022-03-17 31.30 31.48 30.80 31.40 0.0M
2022-03-16 30.54 31.26 29.98 31.20 0.0M
2022-03-15 29.96 30.10 29.20 30.10 0.0M
2022-03-14 30.16 30.56 29.70 30.18 0.0M
2022-03-11 29.58 30.24 29.10 29.10 0.0M
2022-03-10 29.78 29.80 29.10 29.30 0.0M
2022-03-09 28.50 30.02 28.50 29.74 0.0M
2022-03-08 27.66 29.48 26.92 28.40 0.0M
2022-03-07 27.80 28.72 26.90 27.28 0.0M
2022-03-04 29.48 29.78 28.10 28.28 0.0M
2022-03-03 31.00 31.16 29.72 29.72 0.0M
2022-03-02 30.04 31.00 28.62 30.74 0.0M
2022-03-01 32.50 32.70 29.70 29.98 0.0M
2022-02-28 35.00 36.72 30.36 32.14 0.1M
2022-02-25 29.88 30.64 29.28 30.64 0.0M
2022-02-24 28.00 30.00 27.62 30.00 0.0M
2022-02-23 29.96 30.54 29.06 29.42 0.0M
2022-02-22 28.18 30.40 27.84 30.08 0.0M
2022-02-21 31.22 31.44 27.30 27.80 0.0M
2022-02-18 31.70 31.86 30.74 31.40 0.0M
2022-02-17 32.04 32.46 31.32 31.60 0.0M
2022-02-16 32.06 32.56 31.56 32.20 0.0M
2022-02-15 31.00 32.70 30.88 32.20 0.0M
2022-02-14 31.50 31.80 30.60 31.00 0.0M
2022-02-11 31.88 32.92 31.68 31.98 0.0M
2022-02-10 33.44 33.44 31.90 32.24 0.0M
2022-02-09 33.10 33.72 32.36 33.68 0.0M
2022-02-08 32.24 32.48 31.96 32.36 0.0M
2022-02-07 32.34 32.40 31.90 32.10 0.0M
2022-02-04 32.88 32.88 31.82 32.36 0.0M
2022-02-03 33.10 33.10 32.30 32.30 0.0M
2022-02-02 33.22 33.54 33.00 33.02 0.0M
2022-02-01 32.60 33.20 32.50 33.20 0.0M
2022-01-31 31.52 32.56 31.52 32.56 0.0M
2022-01-28 31.18 31.50 30.58 30.96 0.0M
2022-01-27 31.06 31.88 30.92 31.30 0.0M
2022-01-26 30.62 31.80 30.50 31.34 0.0M
2022-01-25 31.10 31.28 30.16 30.64 0.1M
2022-01-24 32.08 32.38 30.56 31.30 0.0M
2022-01-21 33.12 33.30 31.92 32.10 0.0M
2022-01-20 34.04 34.04 33.28 33.60 0.0M
2022-01-19 33.68 34.68 33.18 33.82 0.0M
2022-01-18 34.48 34.50 33.70 34.14 0.0M
2022-01-17 33.84 34.50 33.60 34.38 0.0M
2022-01-14 33.92 34.04 33.28 33.90 0.0M
2022-01-13 34.24 34.70 33.78 33.92 0.0M
2022-01-12 34.48 34.50 33.76 33.94 0.0M
2022-01-11 33.68 34.50 33.40 34.48 0.0M
2022-01-10 35.38 35.38 33.10 33.80 0.0M
2022-01-07 35.88 35.88 34.88 35.14 0.0M
2022-01-06 35.12 35.96 35.12 35.40 0.0M
2022-01-05 36.62 37.24 35.48 35.48 0.0M
2022-01-04 37.54 37.78 36.34 36.80 0.0M
2022-01-03 37.20 37.50 36.82 37.14 0.0M