Jenoptik AG Historical Data - JEND | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Jenoptik AG (JEND)

22.02

-0.42

(-1.87%)

Closed March 11 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741626900	22.4	-0.5	-2.18	23.06	23.33	22.22	11453
1741367700	22.9	-0.96	-4.02	23.32	23.32	22.86	8086
1741281300	23.86	0.22	0.93	23.92	24.35	23.38	30880
1741194900	23.64	2.12	9.85	22.22	23.8	22.22	31964
1741108500	21.52	-1.24	-5.45	22.34	22.38	21.48998	10659
1741022100	22.76	0.44	1.97	22.56	23.22	22.5	13277
1740762900	22.32	-0.4	-1.76	22.14	22.48	22.04	16751
1740676500	22.72	-0.48	-2.07	22.84	22.84	22.44	11556
1740590100	23.2	0.74	3.29	22.8	23.26	22.8	6276
1740503700	22.46	-0.08	-0.35	22.24	22.8	22.18	11809
1740417300	22.54	0.66	3.02	22.36	22.9	22.18	10741
1740158100	21.88	-0.24	-1.08	22.38	22.58	21.82	14685
1740071700	22.12	0.34	1.56	21.92	22.30819	21.78	15340
1739985300	21.78	-0.48	-2.16	22.46	22.6	21.78	13223
1739898900	22.26	0.24	1.09	21.98	22.5	21.74	12171
1739812500	22.02007	0.18	0.82	22	22.09	21.8	5780
1739553300	21.84	-0.04	-0.18	21.9	22.22	21.8	11401
1739466900	21.88	0.66	3.11	21.72	21.88	21.14	13204
1739380500	21.22	-0.5	-2.30	21.8	21.82	21	11435
1739294100	21.72	0.1	0.46	21.56	21.72	21.54	4910
1739207700	21.62	0.3	1.41	21.46	21.66	21.38	17844
1738948500	21.32	-0.16	-0.74	21.62	21.7	21.26	4530
1738862100	21.48	0.54	2.58	21.06	21.56885	21.02	2435
1738775700	20.94	-0.22	-1.04	21.12	21.12	20.9	2210
1738689300	21.16	0.08	0.38	21.08	21.26	21.08	3666
1738602900	21.08	-0.64	-2.95	20.8	21.12	20.66	9142
1738343700	21.72	-0.36	-1.63	22.06	22.14	21.72	7109
1738257300	22.08	0.32	1.47	22.12	22.24	22	3222
1738170900	21.76	0.22	1.02	22.34	22.5	21.64	7965
1738084500	21.54	0.36	1.70	21.28	22.08	21.18	5846
1737998100	21.18	-1.02	-4.59	21.28	21.48	20.74	3506
1737738900	22.2	0.3	1.37	22.18	22.5	22.02	10932
1737652500	21.9	-0.26	-1.17	21.9	21.98	21.62	4844
1737566100	22.16	0.18	0.82	22.18	22.24	22.1	3916
1737479700	21.98	-0.18	-0.81	21.98	22.44	21.58	16852
1737393300	22.16	-0.2	-0.89	22.36	22.41923	21.84	1672
1737134100	22.36	0.6	2.76	22.04	22.44	22.02	9982
1737047700	21.76	0.2	0.93	21.54	21.76	21.34	4517
1736961300	21.56	0.36	1.70	21.32	21.64	21.26	2717
1736874900	21.2	-0.08	-0.38	21.44	21.6	21.2	4445
1736788500	21.28	-0.54	-2.47	21.58	21.58	21.09	5498
1736529300	21.82	-0.4	-1.80	22.14	22.3	21.82	5670
1736442900	22.22	-0.26	-1.16	22.52	22.52	22.02	11869
1736356500	22.48	-0.7	-3.02	23.16	23.18	22.44	8730
1736270100	23.18	0.06	0.26	23.16	23.38	22.92	4770
1736183700	23.12	1.12	5.09	22.52	23.14	22.52	9817
1735924500	22	-0.36	-1.61	22.26	22.26	22	7767
1735838100	22.36	-0.08	-0.36	22.54	22.68	22.3	4773
1735751700	22.44	0	0.00	22.44	22.44	22.44	0
1735665300	22.44	0	0.00	22.44	22.44	22.44	0
1735578900	22.44	-0.08	-0.36	22.42	22.52	22.38	2919
1735319700	22.52	-0.06	-0.27	22.54	22.78	22.48	6888
1735233300	22.58	0	0.00	22.58	22.58	22.58	0
1735146900	22.58	0	0.00	22.58	22.58	22.58	0
1735060500	22.58	0	0.00	22.58	22.58	22.58	0
1734974100	22.58	0.28	1.26	22.28	22.58	22.28	7718
1734714900	22.3	0.12	0.54	22.04	22.44	22.04	12522
1734628500	22.18	-0.48	-2.12	22.22	22.54	22.18	16374
1734542100	22.66	0.28	1.25	22.38	22.72	22.3	7019
1734455700	22.38	0.84	3.90	22.36	22.78	22.3	5344
1734369300	21.54	-0.28	-1.28	21.7	21.78467	21.2	11683
1734110100	21.82	0.1	0.46	21.72	21.96	21.72	6795
1734023700	21.72	-0.08	-0.37	21.84	21.84	21.62	4875
1733937300	21.8	0.2	0.93	21.6	21.9	21.56	20245

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions