JENOPTIK AG

171

150

16.57

Date Time Volume Order Volume Price
17/04/2025 21:38:40.953 15   16.57
      15 16.57
      15 16.57
17/04/2025 21:38:19.372 350   16.57
      350 16.57
      350 16.57
17/04/2025 21:16:58.761 15   16.58
      15 16.58
      15 16.58
17/04/2025 21:10:43.276 12   16.69
      12 16.69
      12 16.69
17/04/2025 20:58:46.692 5   16.76
      5 16.76
      5 16.76
17/04/2025 20:20:26.760 1   16.76
      1 16.76
      1 16.76
17/04/2025 20:15:59.339 150   16.76
      150 16.76
      150 16.76
17/04/2025 20:15:55.233 150   16.76
      25 16.76
      25 16.76
      150 16.76
      100 16.76
17/04/2025 20:15:15.554 20   16.76
      20 16.76
      20 16.76
17/04/2025 19:55:43.626 75   16.76
      75 16.76
      75 16.76
17/04/2025 19:50:11.584 1   16.76
      1 16.76
      1 16.76
17/04/2025 19:47:15.044 125   16.76
      125 16.76
      125 16.76
17/04/2025 19:42:16.964 100   16.76
      100 16.76
      100 16.76
17/04/2025 19:32:02.988 500   16.64
      75 16.64
      500 16.64
      425 16.64
17/04/2025 19:31:56.811 30   16.75
      5 16.75
      25 16.75
      30 16.75
17/04/2025 19:31:48.587 925   16.70
      925 16.70
      925 16.70
17/04/2025 19:29:07.189 75   16.62
      75 16.62
      75 16.62
17/04/2025 19:03:49.065 20   16.61
      20 16.61
      20 16.61
17/04/2025 19:01:15.260 100   16.61
      100 16.61
      100 16.61
17/04/2025 18:56:23.782 100   16.61
      100 16.61
      15 16.61
      85 16.61
17/04/2025 18:36:43.078 60   16.46
      10 16.46
      60 16.46
      50 16.46
17/04/2025 18:36:08.597 345   16.55
      345 16.55
      345 16.55
17/04/2025 18:35:32.573 345   16.54
      345 16.54
      345 16.54
17/04/2025 18:34:02.901 150   16.54
      150 16.54
      150 16.54
17/04/2025 18:02:44.999 100   16.53
      100 16.53
      100 16.53
17/04/2025 17:43:08.808 50   16.54
      50 16.54
      50 16.54
17/04/2025 17:38:59.278 241   16.54
      241 16.54
      241 16.54
17/04/2025 17:37:10.133 50   16.54
      50 16.54
      50 16.54
17/04/2025 17:27:55.926 4   16.48
      4 16.48
      4 16.48
17/04/2025 17:19:24.491 160   16.51
      160 16.51
      160 16.51
17/04/2025 17:19:23.761 500   16.51
      500 16.51
      500 16.51
17/04/2025 17:08:48.185 100   16.49
      100 16.49
      100 16.49
17/04/2025 17:01:18.936 144   16.45
      144 16.45
      144 16.45
17/04/2025 16:44:27.995 110   16.51
      110 16.51
      110 16.51
17/04/2025 16:43:34.718 98   16.53
      98 16.53
      98 16.53
17/04/2025 16:39:09.107 4   16.42
      4 16.42
      4 16.42
17/04/2025 16:31:35.146 60   16.39
      60 16.39
      60 16.39
17/04/2025 16:19:27.684 45   16.43
      45 16.43
      45 16.43
17/04/2025 16:13:46.512 100   16.44
      100 16.44
      100 16.44
17/04/2025 16:08:01.530 345   16.40
      345 16.40
      345 16.40
17/04/2025 16:07:17.732 345   16.41
      345 16.41
      345 16.41
17/04/2025 16:06:49.625 52   16.45
      52 16.45
      52 16.45
17/04/2025 16:00:56.933 100   16.46
      100 16.46
      100 16.46
17/04/2025 16:00:49.456 500   16.45
      500 16.45
      500 16.45
17/04/2025 16:00:47.086 90   16.46
      90 16.46
      90 16.46
17/04/2025 15:55:57.773 10   16.45
      10 16.45
      10 16.45
17/04/2025 15:45:06.415 10   16.43
      10 16.43
      10 16.43
17/04/2025 15:45:00.570 5   16.43
      5 16.43
      5 16.43
17/04/2025 15:40:02.623 255   16.40
      255 16.40
      255 16.40
17/04/2025 15:40:02.542 400   16.40
      250 16.40
      400 16.40
      150 16.40
17/04/2025 15:40:02.442 400   16.40
      95 16.40
      305 16.40
      400 16.40
17/04/2025 15:40:01.045 400   16.41
      400 16.41
      400 16.41
17/04/2025 15:39:34.991 250   16.43
      250 16.43
      250 16.43
17/04/2025 15:39:28.469 400   16.41
      400 16.41
      400 16.41
17/04/2025 15:39:28.401 400   16.41
      400 16.41
      400 16.41
17/04/2025 15:39:28.347 400   16.41
      400 16.41
      400 16.41
17/04/2025 15:39:28.127 215   16.42
      215 16.42
      200 16.42
      15 16.42
17/04/2025 15:36:56.835 50   16.45
      50 16.45
      50 16.45
17/04/2025 15:23:08.552 47   16.52
      47 16.52
      47 16.52
17/04/2025 15:14:24.867 400   16.52
      400 16.52
      400 16.52
17/04/2025 15:14:24.754 400   16.52
      400 16.52
      400 16.52
17/04/2025 15:13:20.993 400   16.49
      400 16.49
      400 16.49
17/04/2025 15:10:07.045 120   16.49
      120 16.49
      120 16.49
17/04/2025 14:59:02.297 200   16.49
      200 16.49
      200 16.49
17/04/2025 14:55:35.996 100   16.49
      100 16.49
      100 16.49
17/04/2025 14:51:00.394 100   16.49
      100 16.49
      100 16.49
17/04/2025 14:51:00.228 400   16.49
      400 16.49
      400 16.49
17/04/2025 14:50:46.674 500   16.50
      500 16.50
      500 16.50
17/04/2025 14:44:56.374 10   16.52
      10 16.52
      10 16.52
17/04/2025 14:30:27.370 100   16.53
      100 16.53
      100 16.53
17/04/2025 14:22:26.794 10   16.48
      10 16.48
      10 16.48
17/04/2025 14:18:10.375 250   16.51
      250 16.51
      250 16.51
17/04/2025 13:46:45.254 1   16.46
      1 16.46
      1 16.46
17/04/2025 13:33:08.999 28   16.45
      28 16.45
      28 16.45
17/04/2025 13:32:36.373 400   16.45
      400 16.45
      400 16.45
17/04/2025 13:32:35.991 217   16.47
      217 16.47
      217 16.47
17/04/2025 13:32:35.839 500   16.47
      500 16.47
      500 16.47
17/04/2025 13:32:15.769 500   16.46
      500 16.46
      500 16.46
17/04/2025 13:31:50.058 120   16.44
      120 16.44
      120 16.44
17/04/2025 13:25:26.288 130   16.46
      130 16.46
      130 16.46
17/04/2025 13:23:29.053 300   16.47
      300 16.47
      300 16.47
17/04/2025 13:19:23.011 144   16.49
      144 16.49
      144 16.49
17/04/2025 13:14:44.724 100   16.49
      100 16.49
      100 16.49
17/04/2025 13:12:03.851 25   16.50
      25 16.50
      25 16.50
17/04/2025 13:08:44.937 50   16.53
      50 16.53
      50 16.53
17/04/2025 13:08:35.943 60   16.51
      60 16.51
      60 16.51
17/04/2025 13:05:31.630 100   16.50
      100 16.50
      100 16.50
17/04/2025 12:52:31.520 200   16.50
      200 16.50
      100 16.50
      100 16.50
17/04/2025 12:44:46.431 400   16.53
      400 16.53
      400 16.53
17/04/2025 12:42:34.401 200   16.55
      200 16.55
      200 16.55
17/04/2025 12:39:13.523 50   16.58
      50 16.58
      50 16.58
17/04/2025 12:39:11.057 25   16.58
      25 16.58
      25 16.58
17/04/2025 12:30:51.642 7   16.55
      7 16.55
      7 16.55
17/04/2025 12:21:49.493 200   16.61
      200 16.61
      200 16.61
17/04/2025 12:04:56.869 80   16.59
      80 16.59
      80 16.59
17/04/2025 11:56:47.340 100   16.61
      100 16.61
      100 16.61
17/04/2025 11:51:26.685 40   16.60
      40 16.60
      40 16.60
17/04/2025 11:47:00.659 180   16.63
      180 16.63
      180 16.63
17/04/2025 11:34:26.665 126   16.60
      126 16.60
      126 16.60
17/04/2025 11:30:04.800 8   16.61
      8 16.61
      8 16.61
17/04/2025 11:25:01.332 150   16.65
      150 16.65
      150 16.65
17/04/2025 11:19:02.054 200   16.62
      200 16.62
      200 16.62
17/04/2025 11:18:49.774 200   16.60
      200 16.60
      200 16.60
17/04/2025 10:57:34.274 50   16.59
      50 16.59
      50 16.59
17/04/2025 10:55:07.910 100   16.60
      100 16.60
      100 16.60
17/04/2025 10:54:41.846 30   16.60
      30 16.60
      30 16.60
17/04/2025 10:54:19.859 13   16.60
      13 16.60
      13 16.60
17/04/2025 10:40:37.479 30   16.63
      30 16.63
      30 16.63
17/04/2025 10:32:27.858 200   16.57
      200 16.57
      200 16.57
17/04/2025 10:29:51.713 150   16.58
      150 16.58
      150 16.58
17/04/2025 10:19:06.846 100   16.58
      100 16.58
      100 16.58
17/04/2025 10:17:56.550 200   16.58
      200 16.58
      200 16.58
17/04/2025 10:12:34.887 100   16.61
      100 16.61
      100 16.61
17/04/2025 10:11:04.217 500   16.61
      500 16.61
      500 16.61
17/04/2025 10:09:57.612 1 500   16.62
      1 500 16.62
      1 500 16.62
17/04/2025 10:09:42.487 500   16.61
      500 16.61
      500 16.61
17/04/2025 10:08:58.152 5   16.63
      5 16.63
      5 16.63
17/04/2025 09:52:59.345 600   16.53
      600 16.53
      600 16.53
17/04/2025 09:49:32.320 400   16.55
      400 16.55
      400 16.55
17/04/2025 09:33:24.279 15   16.69
      15 16.69
      15 16.69
17/04/2025 09:31:11.053 400   16.69
      400 16.69
      400 16.69
17/04/2025 09:26:20.920 100   16.70
      100 16.70
      100 16.70
17/04/2025 09:26:13.015 500   16.70
      500 16.70
      500 16.70
17/04/2025 09:25:39.641 119   16.71
      100 16.71
      19 16.71
      119 16.71
17/04/2025 09:22:00.189 100   16.66
      100 16.66
      100 16.66
17/04/2025 09:22:00.130 400   16.66
      400 16.66
      400 16.66
17/04/2025 09:20:39.230 400   16.68
      400 16.68
      400 16.68
17/04/2025 09:20:24.890 15   16.70
      15 16.70
      15 16.70
17/04/2025 09:05:57.146 50   16.77
      50 16.77
      50 16.77
17/04/2025 09:05:32.251 12   16.78
      12 16.78
      12 16.78
17/04/2025 09:04:46.421 100   16.80
      100 16.80
      100 16.80
17/04/2025 09:03:46.667 276   16.84
      276 16.84
      276 16.84
17/04/2025 09:03:22.104 180   16.89
      180 16.89
      180 16.89
17/04/2025 09:02:57.504 300   16.88
      300 16.88
      300 16.88
17/04/2025 09:02:21.419 276   16.80
      251 16.80
      25 16.80
      276 16.80
17/04/2025 09:01:58.045 400   16.63
      400 16.63
      400 16.63
17/04/2025 09:01:58.019 250   16.60
      250 16.60
      250 16.60
17/04/2025 09:01:12.869 500   16.58
      500 16.58
      500 16.58
17/04/2025 09:01:06.844 500   16.58
      500 16.58
      500 16.58
17/04/2025 09:00:27.835 60   16.57
      60 16.57
      60 16.57
17/04/2025 08:51:08.766 250   16.57
      250 16.57
      250 16.57
17/04/2025 08:49:00.875 25   16.57
      25 16.57
      25 16.57
17/04/2025 08:43:01.586 150   16.50
      150 16.50
      150 16.50
17/04/2025 08:38:31.690 150   16.57
      150 16.57
      150 16.57
17/04/2025 08:32:55.333 145   16.57
      145 16.57
      25 16.57
      120 16.57
17/04/2025 08:15:54.344 250   16.47
      250 16.47
      250 16.47
17/04/2025 08:04:00.990 250   16.41
      250 16.41
      250 16.41
17/04/2025 08:00:27.051 4   16.47
      4 16.47
      4 16.47
17/04/2025 07:40:03.620 121   16.47
      121 16.47
      121 16.47
17/04/2025 07:30:09.568 116   16.47
      16 16.47
      10 16.47
      100 16.47
      100 16.47
      6 16.47
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)