Italia markets close in 6 hours 43 minutes

Jenoptik AG (JEN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,62+0,14 (+0,51%)
In data: 10:29AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202427,4827,9227,4827,6227,6214.031
14 giu 202428,1228,1427,0627,4827,48119.602
13 giu 202429,0829,0828,0228,0228,0272.613
12 giu 202428,5629,3428,0229,0829,0848.852
11 giu 202428,9029,4828,7028,8428,8452.548
10 giu 202429,0229,1428,4428,9828,9877.701
07 giu 202429,4229,7229,2029,3029,3091.655
06 giu 202429,2430,4429,1629,4629,46215.497
05 giu 202428,5029,3028,1429,3029,30143.541
04 giu 202428,0028,1227,8027,9427,9498.816
03 giu 202427,8028,1427,4228,0828,0865.191
31 mag 202426,8027,6026,8027,3827,38120.674
30 mag 202426,7827,1826,6027,1827,1852.222
29 mag 202427,5827,6026,9627,0627,0688.509
28 mag 202427,7628,2027,7227,7827,7860.210
27 mag 202428,1428,1827,8227,9627,9650.788
24 mag 202427,8428,2027,4628,1428,14-
23 mag 202428,6028,8028,3228,5228,5285.319
22 mag 202428,3029,0028,2028,5228,52116.191
21 mag 202428,1028,2828,0228,1228,1298.679
20 mag 202427,6028,2027,6028,2028,2064.338
17 mag 202427,4027,8027,1827,7427,7464.337
16 mag 202427,9427,9427,0627,2627,2681.647
15 mag 202426,9427,6826,8627,0827,0885.550
14 mag 202426,6027,1426,5826,8826,8864.915
13 mag 202427,5027,5426,6826,8626,8680.702
10 mag 202427,5628,0027,4027,4027,4066.978
09 mag 202427,5227,6627,2027,4827,4892.166
08 mag 202426,5027,9426,5027,7027,70386.207
07 mag 202425,2025,4225,0425,3825,38110.562
06 mag 202425,2025,3025,0025,1225,1258.434
03 mag 202425,4225,5225,0225,0225,02162.438
02 mag 202425,4025,4425,2025,2225,2264.370
30 apr 202425,4225,5025,2225,2425,2458.101
29 apr 202425,5225,6025,2425,4025,40102.222
26 apr 202425,0025,7224,9225,4025,40131.006
25 apr 202424,4224,8024,3424,7224,7279.819
24 apr 202425,3625,4424,6624,7424,7476.606
23 apr 202424,7625,1224,7625,1225,12172.400
22 apr 202424,3424,8024,3424,4424,4463.683
19 apr 202424,2424,3023,8624,1824,18134.896
18 apr 202424,6024,6624,2024,5424,54132.236
17 apr 202425,0625,2024,3624,4424,44170.869
16 apr 202424,9225,3424,6025,2225,22147.742
15 apr 202425,7226,0425,4825,6025,60114.669
12 apr 202426,5826,6025,5425,7025,70125.648
11 apr 202426,0226,3225,9226,1626,16110.926
10 apr 202426,5026,6025,8826,2026,20203.335
09 apr 202426,9827,1626,2226,5426,54161.914
08 apr 202427,4027,5026,9427,1027,10150.129
05 apr 202428,4828,4827,3227,4827,48153.457
04 apr 202428,8229,4028,8228,9028,9061.376
03 apr 202428,9028,9428,5628,9428,9471.052
02 apr 202428,8829,6428,6028,9828,98128.086
28 mar 202429,1029,3828,6628,8028,80191.057
27 mar 202429,0230,0427,8229,1029,10307.251
26 mar 202429,9030,1229,8630,0030,0063.181
25 mar 202430,0830,2229,6230,0830,0866.296
22 mar 202429,8030,3029,8030,1630,1665.564
21 mar 202429,2230,1629,1830,0430,0481.353
20 mar 202428,9629,2628,6628,6828,6839.050
19 mar 202428,7628,9828,6428,9228,9255.009
18 mar 202428,6228,9028,6228,8028,8057.744
15 mar 202428,6828,9028,4028,4628,46233.686
14 mar 202428,5029,0028,5028,5828,58105.044
13 mar 202429,1629,2428,4828,4828,4873.686
12 mar 202429,2629,3828,8029,1829,1836.464
11 mar 202429,1029,2228,7429,0829,0869.707
08 mar 202430,0030,2029,3429,3429,3446.386
07 mar 202429,4030,1229,3030,0230,0239.129
06 mar 202429,6029,7429,0229,5629,5631.374
05 mar 202429,6229,8829,3829,4829,4876.153
04 mar 202429,9030,0629,5229,8429,8459.165
01 mar 202429,3029,9228,9429,8629,8679.308
29 feb 202429,5229,5829,1029,2229,2296.987
28 feb 202429,9229,9229,1029,4629,4646.410
27 feb 202430,0230,4829,9029,9429,9444.231
26 feb 202429,6030,3429,6030,0230,0252.377
23 feb 202430,7630,8029,6829,8629,8656.649
22 feb 202430,2031,1430,1030,7430,7499.198
21 feb 202430,1030,2829,3229,7029,7088.200
20 feb 202430,1830,4629,3830,2030,20158.997
19 feb 202429,9230,3229,7230,3230,32102.221
16 feb 202429,0630,1229,0630,0630,06126.147
15 feb 202429,4029,4028,8428,9028,90-
14 feb 202427,9828,8827,9828,8828,8876.354
13 feb 202428,1028,3627,8027,9027,9045.960
12 feb 202428,5028,7027,9628,1028,10155.275
09 feb 202427,7228,4227,5228,1828,18142.822
08 feb 202428,8629,0627,8627,9027,9080.707
07 feb 202429,4029,5228,8228,9028,9089.203
06 feb 202429,5029,5429,0029,5229,5264.720
05 feb 202429,5629,5829,1029,3829,3866.255
02 feb 202429,7029,9229,4829,5629,56100.290
01 feb 202429,0229,7029,0029,4429,4496.344
31 gen 202428,4029,2028,2429,1629,16101.108
30 gen 202429,6429,8628,3228,4628,4682.532
29 gen 202429,7829,7829,0629,6029,6079.916
26 gen 202429,8830,1829,1229,9829,98101.697
25 gen 202429,4430,1429,4429,9829,9894.771
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...