Free Trial

Jenoptik (JEN) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free JEN Stock Alerts
€25.02
-0.20 (-0.79%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHeadlines

Jenoptik Stock Price Performance

5 Day
Performance
-1.50%
1 Month
Performance
-8.95%
3 Month
Performance
-15.36%
6 Month
Performance
+5.48%
Year-To-Date
Performance
-12.03%
1 Year
Performance
-13.37%
Receive JEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Jenoptik and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

JEN Stock Chart for Sunday, May, 5, 2024

JEN Chart by TradingView

Jenoptik Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024€25.24€25.22
-0.08%		€25.44€25.2064,370 shs$1.44 billion
05/02/2024€25.24€25.24€25.50€25.2258,101 shs$1.44 billion
05/01/2024€25.40€25.24
-0.63%		€25.50€25.2258,101 shs$1.44 billion
04/30/2024€25.40€25.40€25.60€25.24102,222 shs$1.45 billion
04/29/2024€25.40€25.40€25.72€24.92131,006 shs$1.45 billion
04/26/2024€24.74€24.72
-0.08%		€24.80€24.3479,819 shs$1.41 billion
04/25/2024€24.74€24.74€25.44€24.6676,606 shs$1.42 billion
04/24/2024€24.44€24.74
+1.23%		€25.44€24.6676,606 shs$1.42 billion
04/23/2024€24.18€24.44
+1.08%		€24.80€24.3463,683 shs$1.40 billion
04/22/2024€24.18€24.18€24.30€23.86134,896 shs$1.38 billion
04/19/2024€24.44€24.54
+0.41%		€24.66€24.20132,236 shs$1.40 billion
04/18/2024€25.22€24.44
-3.09%		€25.20€24.36170,869 shs$1.40 billion
04/17/2024€25.60€25.22
-1.48%		€25.34€24.60147,742 shs$1.44 billion
04/16/2024€25.70€25.60
-0.39%		€26.04€25.48114,669 shs$1.47 billion
04/15/2024€25.70€25.70€26.60€25.54125,648 shs$1.47 billion
04/12/2024€26.20€26.16
-0.15%		€26.32€25.92110,926 shs$1.50 billion
04/11/2024€26.54€26.20
-1.28%		€26.60€25.88203,335 shs$1.50 billion
04/10/2024€27.10€26.54
-2.07%		€27.16€26.22161,914 shs$1.52 billion
04/09/2024€27.48€27.10
-1.38%		€27.50€26.94150,129 shs$1.55 billion
04/08/2024€27.48€27.48€28.48€27.32153,457 shs$1.57 billion
04/05/2024€28.94€27.48
-5.04%		€28.48€27.32153,457 shs$1.57 billion
04/04/2024€28.98€28.94
-0.14%		€28.94€28.5671,052 shs$1.66 billion
04/03/2024€28.80€28.98
+0.62%		€29.64€28.60128,086 shs$1.66 billion
04/02/2024€28.80€28.80€29.38€28.66191,057 shs$1.65 billion
04/01/2024€28.80€28.80€29.38€28.66191,057 shs$1.65 billion
03/29/2024€29.10€28.80
-1.03%		€29.38€28.66191,057 shs$1.65 billion
03/28/2024€30.00€29.10
-3.00%		€30.04€27.82307,251 shs$1.67 billion
03/27/2024€30.08€30.00
-0.27%		€30.12€29.8663,181 shs$1.72 billion
03/26/2024€30.08€30.08€30.22€29.6266,296 shs$1.72 billion
03/25/2024€30.16€30.08
-0.27%		€30.22€29.6266,296 shs$1.72 billion
03/22/2024€28.68€30.16
+5.16%		€30.30€29.8065,564 shs$1.73 billion
03/21/2024€28.92€28.68
-0.83%		€29.26€28.6639,050 shs$1.64 billion
03/20/2024€28.80€28.92
+0.42%		€28.98€28.6455,009 shs$1.66 billion
03/19/2024€28.46€28.80
+1.19%		€28.90€28.6257,744 shs$1.65 billion
03/18/2024€28.46€28.46€28.90€28.40233,686 shs$1.63 billion
03/15/2024€28.48€28.58
+0.35%		€29.00€28.50105,044 shs$1.64 billion
03/14/2024€29.18€28.48
-2.40%		€29.24€28.4873,686 shs$1.63 billion
03/13/2024€29.08€29.18
+0.34%		€29.38€28.8036,464 shs$1.67 billion
03/12/2024€29.08€29.08€29.22€28.7469,707 shs$1.66 billion
03/11/2024€29.34€29.08
-0.89%		€29.22€28.7469,707 shs$1.66 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024€30.02€29.34
-2.27%		€30.20€29.3446,386 shs$1.68 billion
03/07/2024€29.48€30.02
+1.83%		€30.12€29.3039,129 shs$1.72 billion
03/06/2024€29.48€29.48€29.88€29.3876,153 shs$1.69 billion
03/05/2024€29.86€29.48
-1.27%		€29.88€29.3876,153 shs$1.69 billion
03/04/2024€29.86€29.86€29.92€28.9479,308 shs$1.71 billion
03/01/2024€29.22€29.86
+2.19%		€29.92€28.9479,308 shs$1.71 billion
02/29/2024€29.94€29.22
-2.40%		€29.58€29.1096,987 shs$1.67 billion
02/28/2024€29.94€29.94€30.48€29.9044,231 shs$1.71 billion
02/27/2024€30.02€29.94
-0.27%		€30.48€29.9044,231 shs$1.71 billion
02/26/2024€29.86€30.02
+0.54%		€30.34€29.6052,377 shs$1.72 billion
02/23/2024€29.70€30.74
+3.50%		€31.14€30.1099,198 shs$1.76 billion
02/22/2024€29.70€29.70€30.28€29.3288,200 shs$1.70 billion
02/21/2024€30.32€29.70
-2.04%		€30.28€29.3288,200 shs$1.70 billion
02/20/2024€30.32€30.32€30.32€29.72102,221 shs$1.74 billion
02/19/2024€30.06€30.32
+0.86%		€30.32€29.72102,221 shs$1.74 billion
02/16/2024€28.88€28.90
+0.07%		€29.40€28.8447,320 shs$1.65 billion
02/15/2024€27.90€28.88
+3.51%		€28.88€27.9876,354 shs$1.65 billion
02/14/2024€28.10€27.90
-0.71%		€28.36€27.8045,960 shs$1.60 billion
02/13/2024€28.18€28.10
-0.28%		€28.70€27.96155,275 shs$1.61 billion
02/12/2024€28.18€28.18€28.42€27.52142,822 shs$1.61 billion
02/09/2024€28.90€28.18
-2.49%		€28.42€27.52142,822 shs$1.61 billion
02/08/2024€29.52€28.90
-2.10%		€29.52€28.8289,203 shs$1.65 billion
02/07/2024€29.38€29.52
+0.48%		€29.54€29.0064,720 shs$1.69 billion
02/06/2024€29.56€29.38
-0.61%		€29.58€29.1066,255 shs$1.68 billion
02/05/2024€29.56€29.56€29.92€29.48100,290 shs$1.69 billion

Related Companies:
This page (ETR:JEN) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
Urgent Nvidia Warning
Altimetry