Jenoptik(IT:1JEN)
€37.90+0.60 (+1.61%)
IT:1JEN
Jenoptik historical prices
€37.90
At close:+0.60 (+1.61%)
Jenoptik (1JEN) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.90 | 40.80 | 37.48 | 37.90 | 37.90 | +1.61% | 0 | 0.00 |
| Nov 10, 2026 | 35.94 | 36.94 | 35.94 | 37.30 | 37.30 | +4.78% | 200 | 5.49 |
| Nov 09, 2026 | 36.98 | 41.10 | 31.42 | 36.98 | 36.98 | +3.88% | 0 | 0.00 |
| Nov 06, 2026 | 35.32 | 35.32 | 35.32 | 35.60 | 35.60 | +2.53% | 6 | 0.14 |
| Nov 05, 2026 | 34.72 | 40.60 | 34.56 | 34.72 | 34.72 | -7.61% | 0 | 0.00 |
| Nov 04, 2026 | 37.58 | 42.50 | 37.36 | 37.58 | 37.58 | -5.48% | 0 | 0.00 |
| Nov 03, 2026 | 39.76 | 43.80 | 39.64 | 39.76 | 39.76 | +1.64% | 0 | 0.00 |
| Nov 02, 2026 | 39.12 | 44.00 | 38.94 | 39.12 | 39.12 | +1.40% | 0 | 0.00 |
| Oct 30, 2026 | 38.58 | 44.60 | 33.20 | 38.58 | 38.58 | -5.49% | 0 | 0.00 |
| Oct 29, 2026 | 40.68 | 40.68 | 40.68 | 40.82 | 40.82 | +0.49% | 12 | 0.28 |
| Oct 28, 2026 | 40.14 | 40.14 | 40.14 | 40.62 | 40.62 | +2.06% | 5 | 0.10 |
| Oct 27, 2026 | 39.74 | 39.74 | 39.74 | 39.80 | 39.80 | +1.69% | 455 | 10.16 |
| Oct 26, 2026 | 39.14 | 39.32 | 31.80 | 39.14 | 39.14 | +5.05% | 0 | 0.00 |
| Oct 23, 2026 | 37.26 | 37.40 | 33.40 | 37.26 | 37.26 | -3.17% | 0 | 0.00 |
| Oct 22, 2026 | 38.48 | 38.48 | 33.40 | 38.48 | 38.48 | -4.71% | 0 | 0.00 |
| Oct 21, 2026 | 40.38 | 40.60 | 33.40 | 40.38 | 40.38 | +12.35% | 0 | 0.00 |
| Oct 20, 2026 | 36.50 | 36.50 | 36.50 | 35.94 | 35.94 | -1.32% | 140 | 3.15 |
| Oct 19, 2026 | 36.42 | 36.60 | 33.40 | 36.42 | 36.42 | -0.60% | 0 | 0.00 |
| Oct 16, 2026 | 36.44 | 36.54 | 36.44 | 36.64 | 36.64 | -0.60% | 60 | 1.38 |
| Oct 15, 2026 | 36.16 | 36.16 | 35.94 | 36.86 | 36.86 | -5.10% | 113 | 2.71 |
| Oct 14, 2026 | 38.84 | 38.86 | 38.86 | 38.84 | 38.84 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 38.84 | 38.86 | 38.86 | 38.84 | 38.84 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 38.86 | 38.86 | 38.86 | 38.84 | 38.84 | -1.67% | 2 | 0.04 |
| Oct 09, 2026 | 40.40 | 40.40 | 40.40 | 39.50 | 39.50 | -2.76% | 26 | 0.54 |
| Oct 08, 2026 | 40.20 | 40.20 | 40.10 | 40.62 | 40.62 | -7.68% | 45 | 0.95 |
| Oct 07, 2026 | 44.00 | 43.84 | 43.08 | 44.00 | 44.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 43.08 | 43.84 | 43.08 | 44.00 | 44.00 | +3.63% | 105 | 2.30 |
| Oct 05, 2026 | 42.94 | 42.94 | 42.80 | 42.46 | 42.46 | -2.93% | 105 | 2.37 |
| Oct 02, 2026 | 43.74 | 46.50 | 43.40 | 43.74 | 43.74 | +5.55% | 0 | 0.00 |
| Oct 01, 2026 | 41.44 | 43.00 | 41.26 | 41.44 | 41.44 | -2.03% | 0 | 0.00 |
| Sep 30, 2026 | 42.30 | 46.50 | 42.12 | 42.30 | 42.30 | +2.72% | 0 | 0.00 |
| Sep 29, 2026 | 41.54 | 41.54 | 41.54 | 41.18 | 41.18 | +1.98% | 26 | 0.58 |
| Sep 28, 2026 | 40.38 | 46.50 | 40.18 | 40.38 | 40.38 | +0.25% | 0 | 0.00 |
| Sep 25, 2026 | 40.28 | 45.80 | 40.12 | 40.28 | 40.28 | -0.05% | 0 | 0.00 |
| Sep 24, 2026 | 40.98 | 41.40 | 40.98 | 40.30 | 40.30 | -4.68% | 148 | 3.44 |
| Sep 23, 2026 | 41.50 | 41.50 | 41.50 | 42.28 | 42.28 | +1.34% | 60 | 1.42 |
| Sep 22, 2026 | 41.78 | 41.78 | 41.42 | 41.72 | 41.72 | +0.58% | 27 | 0.65 |
| Sep 21, 2026 | 40.90 | 40.90 | 40.90 | 41.48 | 41.48 | +5.65% | 32 | 0.78 |
| Sep 18, 2026 | 40.60 | 40.60 | 39.80 | 39.26 | 39.26 | -0.81% | 231 | 6.10 |
| Sep 17, 2026 | 39.42 | 39.42 | 39.42 | 39.58 | 39.58 | +2.01% | 13 | 0.33 |
| Sep 16, 2026 | 38.96 | 38.96 | 38.96 | 38.80 | 38.80 | +3.58% | 3 | 0.07 |
| Sep 15, 2026 | 37.46 | 45.80 | 20.00 | 37.46 | 37.46 | -1.68% | 0 | 0.00 |
| Sep 14, 2026 | 39.80 | 39.80 | 39.80 | 38.10 | 38.10 | -7.79% | 6 | 0.14 |
| Sep 11, 2026 | 41.32 | 60.00 | 37.00 | 41.32 | 41.32 | +2.79% | 0 | 0.00 |
| Sep 10, 2026 | 40.20 | 60.00 | 37.00 | 40.20 | 40.20 | -1.03% | 0 | 0.00 |
| Sep 09, 2026 | 40.32 | 40.32 | 40.32 | 40.62 | 40.62 | -1.36% | 225 | 5.18 |
| Sep 08, 2026 | 40.68 | 40.68 | 40.68 | 41.18 | 41.18 | +0.29% | 2 | 0.05 |
| Sep 07, 2026 | 41.06 | 60.00 | 37.00 | 41.06 | 41.06 | +2.19% | 0 | 0.00 |
| Sep 04, 2026 | 40.18 | 59.00 | 37.00 | 40.18 | 40.18 | +2.08% | 0 | 0.00 |
| Sep 03, 2026 | 39.70 | 39.70 | 39.70 | 39.36 | 39.36 | +0.41% | 34 | 0.59 |
