TipRanks
Go Ultimate55% OFF

Jenoptik (0ZPV) Historical Prices

GB:0ZPV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202640.0439.9638.6438.6438.64-5.88%14,4770.40
Oct 29, 202640.5541.0939.2041.0541.05+1.02%186,5635.65
Oct 28, 202641.0841.0840.0840.6440.64+2.32%1,5570.05
Oct 27, 202638.9139.8039.2439.7239.72+1.43%2,2440.07
Oct 26, 202637.7439.2437.0039.1639.16+4.99%33,1810.95
Oct 23, 202638.1738.9436.9237.3037.30-2.20%16,6490.47
Oct 22, 202639.9338.9437.7838.1438.14-5.45%8,3840.24
Oct 21, 202636.5940.4036.4240.3440.34+12.24%11,5910.32
Oct 20, 202636.8436.1634.7435.9435.94-1.70%26,5200.74
Oct 19, 202637.5137.2036.0836.5636.56-0.67%8,9230.25
Oct 16, 202638.5837.6436.5236.8136.81-0.47%310,9419.83
Oct 15, 202639.1538.4035.8236.9836.98-4.98%42,0281.35
Oct 14, 202639.2239.7238.9038.9238.92+0.21%33,5481.08
Oct 13, 202639.4639.2237.8038.8438.84-0.05%21,6210.67
Oct 12, 202639.9740.0438.4838.8638.86-1.42%8,0120.24
Oct 09, 202640.5540.6839.3439.4239.42-3.00%16,6280.50
Oct 08, 202642.3341.0640.0440.6440.64-0.83%9,3040.27
Oct 07, 202641.6243.8040.5840.9840.98-6.01%18,3630.49
Oct 06, 202643.3444.0642.3643.6043.60+2.69%27,6750.74
Oct 05, 202642.9744.0042.0042.4642.46-2.27%4,8110.13
Oct 02, 202642.5243.8242.2243.4543.45+4.89%5,6690.15
Oct 01, 202643.4842.7841.0041.4241.42-2.03%5,7620.12
Sep 30, 202640.9642.2840.7442.2842.28+2.67%12,0320.26
Sep 29, 202641.5341.6241.1041.1841.18+1.83%7,4700.16
Sep 28, 202640.7741.8039.9440.4440.44+0.35%5,8620.12
Sep 25, 202641.1641.2440.3040.3040.30+0.15%31,2220.64
Sep 24, 202643.4642.2440.1440.2440.24-4.87%22,7800.47
Sep 23, 202643.1542.3641.6042.3042.30+1.44%3,7680.08
Sep 22, 202641.0241.8040.8841.7041.70+0.72%31,9400.65
Sep 21, 202640.5941.6039.8441.4041.40+3.35%7,2190.15
Sep 18, 202640.7140.5639.3040.0640.06+2.40%60,4611.13
Sep 17, 202637.3139.7838.5639.1239.12+0.83%15,2600.28
Sep 16, 202638.7638.9038.2438.8038.80+3.11%64,6911.21
Sep 15, 202638.3137.9837.2837.6337.63-1.21%14,0820.26
Sep 14, 202640.9640.0237.4238.0938.09-7.44%7,6310.14
Sep 11, 202641.5341.3440.2441.1541.15+2.21%6,4300.11
Sep 10, 202641.0441.1640.1840.2640.26-0.79%5,0530.09
Sep 09, 202640.8841.7040.0240.5840.58-1.27%4,6690.08
Sep 08, 202641.1841.4240.3041.1041.10+0.75%13,7860.23
Sep 07, 202640.4341.4040.2840.8040.80+1.48%140,4932.47
Sep 04, 202638.9340.3039.8040.2140.21+2.08%4,2330.07
Sep 03, 202639.7739.6638.6139.3939.39+0.38%5,0620.09
Sep 02, 202638.7439.9238.7839.2439.24+1.18%289,0805.32
Sep 01, 202639.4240.0438.6238.7838.78-3.53%12,9030.24
Aug 31, 202639.8640.3639.7440.2040.20+0.22%3,1710.06
Aug 28, 202640.6941.0340.0140.1140.11-0.57%3,0970.05
Aug 27, 202640.6741.5040.0440.3440.34+3.38%34,1640.60
Aug 26, 202638.9939.8038.5239.0239.02-0.66%73,8631.30
Aug 25, 202639.9339.6638.8039.2839.28+3.64%24,0760.42
Aug 24, 202639.0938.8237.5637.9037.90-2.56%3,5570.05