JENOPTIK AG

262

195

18.72

Date Time Volume Order Volume Price
02/04/2025 14:39:21.298 100   18.72
      100 18.72
      100 18.72
02/04/2025 14:37:26.059 108   18.70
      108 18.70
      108 18.70
02/04/2025 14:37:22.617 718   18.70
      718 18.70
      108 18.70
      610 18.70
02/04/2025 14:35:37.891 350   18.70
      350 18.70
      350 18.70
02/04/2025 14:32:13.271 500   18.70
      500 18.70
      500 18.70
02/04/2025 14:30:29.697 392   18.70
      92 18.70
      300 18.70
      42 18.70
      350 18.70
02/04/2025 14:30:29.597 300   18.70
      100 18.70
      300 18.70
      200 18.70
02/04/2025 14:21:53.095 75   18.73
      75 18.73
      75 18.73
02/04/2025 14:21:04.354 20   18.74
      20 18.74
      20 18.74
02/04/2025 14:15:51.400 400   18.72
      400 18.72
      400 18.72
02/04/2025 14:13:53.683 100   18.72
      50 18.72
      25 18.72
      25 18.72
      100 18.72
02/04/2025 14:12:42.390 55   18.74
      55 18.74
      55 18.74
02/04/2025 14:10:59.491 2   18.74
      2 18.74
      2 18.74
02/04/2025 14:09:30.314 100   18.74
      100 18.74
      100 18.74
02/04/2025 14:07:31.201 400   18.75
      400 18.75
      400 18.75
02/04/2025 14:07:07.606 400   18.76
      400 18.76
      400 18.76
02/04/2025 14:05:09.202 235   18.75
      60 18.75
      50 18.75
      25 18.75
      100 18.75
      235 18.75
02/04/2025 14:04:32.013 80   18.76
      80 18.76
      80 18.76
02/04/2025 14:04:23.790 50   18.76
      50 18.76
      50 18.76
02/04/2025 14:04:23.725 200   18.77
      200 18.77
      200 18.77
02/04/2025 14:03:26.058 245   18.78
      200 18.78
      245 18.78
      45 18.78
02/04/2025 14:01:38.351 300   18.78
      300 18.78
      300 18.78
02/04/2025 14:01:16.626 300   18.78
      100 18.78
      200 18.78
      300 18.78
02/04/2025 14:01:16.058 300   18.78
      300 18.78
      300 18.78
02/04/2025 14:01:12.685 200   18.79
      200 18.79
      200 18.79
02/04/2025 14:01:12.616 148   18.80
      148 18.80
      148 18.80
02/04/2025 14:00:03.375 400   18.79
      400 18.79
      400 18.79
02/04/2025 13:58:04.176 200   18.80
      200 18.80
      100 18.80
      100 18.80
02/04/2025 13:58:04.097 265   18.80
      265 18.80
      265 18.80
02/04/2025 13:53:07.498 10   18.84
      10 18.84
      10 18.84
02/04/2025 13:52:35.545 150   18.83
      150 18.83
      150 18.83
02/04/2025 13:48:13.672 400   18.83
      400 18.83
      400 18.83
02/04/2025 13:48:10.659 340   18.83
      340 18.83
      340 18.83
02/04/2025 13:47:59.705 300   18.85
      300 18.85
      300 18.85
02/04/2025 13:47:52.333 350   18.85
      350 18.85
      350 18.85
02/04/2025 13:47:45.059 344   18.83
      344 18.83
      344 18.83
02/04/2025 13:47:37.932 290   18.83
      290 18.83
      290 18.83
02/04/2025 13:47:18.456 377   18.82
      377 18.82
      377 18.82
02/04/2025 13:45:44.050 95   18.81
      95 18.81
      95 18.81
02/04/2025 13:43:36.832 35   18.81
      35 18.81
      35 18.81
02/04/2025 13:42:27.931 10   18.80
      10 18.80
      10 18.80
02/04/2025 13:40:39.053 50   18.81
      50 18.81
      50 18.81
02/04/2025 13:39:49.263 400   18.81
      260 18.81
      400 18.81
      140 18.81
02/04/2025 13:38:02.827 100   18.84
      100 18.84
      100 18.84
02/04/2025 13:29:58.869 135   18.83
      135 18.83
      135 18.83
02/04/2025 13:28:10.759 300   18.87
      300 18.87
      300 18.87
02/04/2025 13:16:32.990 110   18.89
      110 18.89
      110 18.89
02/04/2025 13:12:56.628 254   18.87
      254 18.87
      254 18.87
02/04/2025 13:11:06.663 400   18.87
      400 18.87
      400 18.87
02/04/2025 13:11:00.553 10   18.87
      10 18.87
      10 18.87
02/04/2025 13:10:07.501 100   18.87
      100 18.87
      100 18.87
02/04/2025 13:05:36.410 100   18.87
      100 18.87
      100 18.87
02/04/2025 13:05:07.611 60   18.86
      60 18.86
      60 18.86
02/04/2025 13:04:38.260 36   18.87
      36 18.87
      36 18.87
02/04/2025 13:02:44.907 45   18.86
      45 18.86
      45 18.86
02/04/2025 13:01:29.034 279   18.79
      220 18.79
      59 18.79
      279 18.79
02/04/2025 13:01:28.964 50   18.79
      50 18.79
      50 18.79
02/04/2025 13:00:05.628 150   18.86
      150 18.86
      150 18.86
02/04/2025 12:59:25.512 50   18.86
      50 18.86
      50 18.86
02/04/2025 12:57:23.576 114   18.87
      114 18.87
      114 18.87
02/04/2025 12:55:52.006 80   18.88
      80 18.88
      80 18.88
02/04/2025 12:53:15.765 25   18.89
      25 18.89
      25 18.89
02/04/2025 12:49:48.238 300   18.90
      300 18.90
      300 18.90
02/04/2025 12:49:48.177 300   18.90
      300 18.90
      300 18.90
02/04/2025 12:44:06.174 330   18.90
      25 18.90
      55 18.90
      250 18.90
      330 18.90
02/04/2025 12:36:43.979 100   18.94
      100 18.94
      100 18.94
02/04/2025 12:32:41.814 3   18.93
      3 18.93
      3 18.93
02/04/2025 12:32:27.323 6   18.95
      6 18.95
      6 18.95
02/04/2025 12:28:08.637 300   18.94
      300 18.94
      300 18.94
02/04/2025 12:27:49.681 60   18.94
      60 18.94
      60 18.94
02/04/2025 12:23:18.549 60   18.95
      60 18.95
      60 18.95
02/04/2025 12:22:54.278 225   18.96
      225 18.96
      225 18.96
02/04/2025 12:22:54.184 300   18.96
      300 18.96
      300 18.96
02/04/2025 12:12:55.656 160   18.95
      160 18.95
      160 18.95
02/04/2025 12:07:25.135 100   19.00
      100 19.00
      100 19.00
02/04/2025 12:02:12.876 150   19.00
      150 19.00
      150 19.00
02/04/2025 11:52:12.715 150   19.03
      150 19.03
      150 19.03
02/04/2025 11:48:52.864 75   19.05
      75 19.05
      75 19.05
02/04/2025 11:36:31.107 120   19.06
      120 19.06
      120 19.06
02/04/2025 11:31:14.144 30   18.99
      30 18.99
      30 18.99
02/04/2025 11:21:49.109 110   19.02
      110 19.02
      110 19.02
02/04/2025 11:20:27.510 110   18.96
      110 18.96
      110 18.96
02/04/2025 11:19:58.179 7   18.99
      7 18.99
      7 18.99
02/04/2025 11:18:48.166 300   18.97
      300 18.97
      300 18.97
02/04/2025 11:16:09.682 150   18.98
      150 18.98
      150 18.98
02/04/2025 11:09:37.604 200   18.96
      200 18.96
      200 18.96
02/04/2025 11:09:26.826 200   18.95
      200 18.95
      200 18.95
02/04/2025 11:09:16.961 200   18.95
      200 18.95
      200 18.95
02/04/2025 11:06:19.934 105   18.95
      105 18.95
      105 18.95
02/04/2025 11:00:59.000 6   18.95
      6 18.95
      6 18.95
02/04/2025 10:57:54.849 70   18.92
      70 18.92
      70 18.92
02/04/2025 10:53:47.413 46   18.87
      46 18.87
      46 18.87
02/04/2025 10:53:14.499 300   18.88
      200 18.88
      300 18.88
      100 18.88
02/04/2025 10:52:52.860 400   18.88
      400 18.88
      400 18.88
02/04/2025 10:49:13.189 3   18.86
      3 18.86
      3 18.86
02/04/2025 10:48:10.085 1   18.86
      1 18.86
      1 18.86
02/04/2025 10:48:04.395 5   18.86
      5 18.86
      5 18.86
02/04/2025 10:47:43.331 3   18.86
      3 18.86
      3 18.86
02/04/2025 10:46:24.781 1   18.86
      1 18.86
      1 18.86
02/04/2025 10:43:13.779 122   18.87
      122 18.87
      122 18.87
02/04/2025 10:41:37.994 105   18.87
      105 18.87
      105 18.87
02/04/2025 10:40:17.965 10   18.87
      10 18.87
      10 18.87
02/04/2025 10:39:09.045 6   18.86
      6 18.86
      6 18.86
02/04/2025 10:38:47.968 400   18.86
      400 18.86
      400 18.86
02/04/2025 10:35:26.184 10   18.88
      10 18.88
      10 18.88
02/04/2025 10:35:08.312 300   18.86
      300 18.86
      300 18.86
02/04/2025 10:35:08.149 12   18.86
      12 18.86
      12 18.86
02/04/2025 10:34:28.980 100   18.88
      100 18.88
      100 18.88
02/04/2025 10:34:03.571 110   18.86
      110 18.86
      110 18.86
02/04/2025 10:31:58.120 4   18.85
      4 18.85
      4 18.85
02/04/2025 10:29:58.144 50   18.85
      50 18.85
      50 18.85
02/04/2025 10:27:40.166 100   18.88
      100 18.88
      89 18.88
      11 18.88
02/04/2025 10:27:13.651 400   18.86
      400 18.86
      400 18.86
02/04/2025 10:25:38.151 100   18.88
      2 18.88
      100 18.88
      98 18.88
02/04/2025 10:24:45.022 55   18.88
      55 18.88
      44 18.88
      11 18.88
02/04/2025 10:24:10.881 194   18.88
      194 18.88
      194 18.88
02/04/2025 10:24:10.178 400   18.88
      400 18.88
      400 18.88
02/04/2025 10:23:38.412 406   18.88
      6 18.88
      400 18.88
      406 18.88
02/04/2025 10:21:42.738 170   18.86
      170 18.86
      170 18.86
02/04/2025 10:21:11.026 250   18.86
      250 18.86
      250 18.86
02/04/2025 10:21:00.080 400   18.86
      400 18.86
      400 18.86
02/04/2025 10:20:03.922 220   18.88
      220 18.88
      100 18.88
      120 18.88
02/04/2025 10:19:37.600 400   18.88
      400 18.88
      400 18.88
02/04/2025 10:18:46.769 60   18.88
      60 18.88
      60 18.88
02/04/2025 10:18:13.883 5   18.86
      5 18.86
      5 18.86
02/04/2025 10:18:00.083 400   18.86
      400 18.86
      400 18.86
02/04/2025 10:15:53.734 50   18.88
      50 18.88
      50 18.88
02/04/2025 10:10:20.718 11   18.83
      11 18.83
      11 18.83
02/04/2025 10:10:17.404 1   18.83
      1 18.83
      1 18.83
02/04/2025 10:09:31.114 100   18.81
      100 18.81
      100 18.81
02/04/2025 10:08:46.418 9   18.82
      9 18.82
      9 18.82
02/04/2025 10:07:32.450 700   18.82
      700 18.82
      700 18.82
02/04/2025 10:07:28.638 400   18.82
      400 18.82
      400 18.82
02/04/2025 10:07:26.951 400   18.82
      400 18.82
      400 18.82
02/04/2025 10:07:03.854 100   18.82
      100 18.82
      100 18.82
02/04/2025 10:07:03.442 5   18.82
      5 18.82
      5 18.82
02/04/2025 10:06:54.520 2   18.82
      2 18.82
      2 18.82
02/04/2025 10:06:46.676 50   18.82
      50 18.82
      50 18.82
02/04/2025 10:06:45.613 6   18.82
      6 18.82
      6 18.82
02/04/2025 10:06:31.358 300   18.83
      300 18.83
      300 18.83
02/04/2025 10:05:35.753 1 852   18.85
      1 852 18.85
      1 852 18.85
02/04/2025 10:05:22.927 800   18.84
      400 18.84
      400 18.84
      800 18.84
02/04/2025 10:04:51.525 300   18.82
      300 18.82
      300 18.82
02/04/2025 10:04:51.469 300   18.82
      300 18.82
      300 18.82
02/04/2025 10:02:36.592 265   18.86
      265 18.86
      265 18.86
02/04/2025 10:00:00.681 5   18.85
      5 18.85
      5 18.85
02/04/2025 09:56:02.482 608   18.82
      25 18.82
      308 18.82
      583 18.82
      300 18.82
02/04/2025 09:55:50.687 1 629   18.85
      120 18.85
      10 18.85
      100 18.85
      100 18.85
      200 18.85
      140 18.85
      1 629 18.85
      600 18.85
      200 18.85
      159 18.85
02/04/2025 09:55:34.887 400   18.90
      331 18.90
      400 18.90
      19 18.90
      50 18.90
02/04/2025 09:55:07.852 400   18.90
      130 18.90
      50 18.90
      110 18.90
      100 18.90
      400 18.90
      10 18.90
02/04/2025 09:53:57.803 10   18.95
      10 18.95
      10 18.95
02/04/2025 09:47:28.925 100   19.01
      100 19.01
      100 19.01
02/04/2025 09:46:17.994 230   19.01
      230 19.01
      230 19.01
02/04/2025 09:45:49.379 3   19.04
      3 19.04
      3 19.04
02/04/2025 09:44:28.346 350   18.98
      350 18.98
      350 18.98
02/04/2025 09:43:56.767 400   18.98
      400 18.98
      400 18.98
02/04/2025 09:42:08.074 100   18.98
      100 18.98
      100 18.98
02/04/2025 09:40:29.199 140   18.99
      140 18.99
      140 18.99
02/04/2025 09:35:20.746 300   19.02
      300 19.02
      300 19.02
02/04/2025 09:34:23.420 200   19.01
      200 19.01
      200 19.01
02/04/2025 09:32:48.178 50   19.04
      50 19.04
      50 19.04
02/04/2025 09:32:02.415 150   19.07
      150 19.07
      150 19.07
02/04/2025 09:31:18.529 1   19.04
      1 19.04
      1 19.04
02/04/2025 09:29:30.077 60   19.02
      60 19.02
      60 19.02
02/04/2025 09:27:07.492 110   18.97
      110 18.97
      110 18.97
02/04/2025 09:27:01.194 30   18.99
      30 18.99
      30 18.99
02/04/2025 09:24:05.333 25   19.00
      25 19.00
      25 19.00
02/04/2025 09:12:21.254 300   18.99
      300 18.99
      300 18.99
02/04/2025 09:12:14.528 400   18.99
      200 18.99
      400 18.99
      200 18.99
02/04/2025 09:12:03.478 300   19.00
      200 19.00
      50 19.00
      50 19.00
      300 19.00
02/04/2025 09:10:56.734 100   19.04
      100 19.04
      100 19.04
02/04/2025 09:10:24.210 300   19.03
      300 19.03
      300 19.03
02/04/2025 09:10:24.126 300   19.03
      300 19.03
      300 19.03
02/04/2025 09:08:37.944 130   19.04
      130 19.04
      130 19.04
02/04/2025 09:05:57.909 100   19.00
      100 19.00
      100 19.00
02/04/2025 09:05:13.836 75   19.00
      75 19.00
      75 19.00
02/04/2025 09:05:13.783 350   19.00
      150 19.00
      100 19.00
      100 19.00
      350 19.00
02/04/2025 09:05:00.215 280   19.02
      280 19.02
      280 19.02
02/04/2025 09:02:32.625 3   19.12
      3 19.12
      3 19.12
02/04/2025 08:57:26.021 20   19.03
      20 19.03
      20 19.03
02/04/2025 08:57:25.960 280   19.03
      280 19.03
      280 19.03
02/04/2025 08:52:19.117 150   19.10
      150 19.10
      150 19.10
02/04/2025 08:51:24.175 300   19.14
      150 19.14
      300 19.14
      150 19.14
02/04/2025 08:45:26.370 130   19.13
      130 19.13
      130 19.13
02/04/2025 08:33:57.779 500   19.10
      500 19.10
      500 19.10
02/04/2025 08:26:40.585 300   19.11
      300 19.11
      300 19.11
02/04/2025 08:24:24.192 400   19.15
      400 19.15
      400 19.15
02/04/2025 08:24:19.297 270   19.14
      64 19.14
      70 19.14
      270 19.14
      136 19.14
02/04/2025 08:14:53.274 300   19.03
      49 19.03
      42 19.03
      300 19.03
      3 19.03
      70 19.03
      136 19.03
02/04/2025 08:08:04.013 200   19.14
      200 19.14
      200 19.14
02/04/2025 08:00:28.109 58   19.14
      58 19.14
      58 19.14
02/04/2025 07:48:34.323 30   19.16
      30 19.16
      30 19.16
02/04/2025 07:48:34.026 300   19.16
      300 19.16
      300 19.16
02/04/2025 07:47:50.819 300   19.16
      300 19.16
      300 19.16
02/04/2025 07:30:26.016 1 721   19.16
      45 19.16
      51 19.16
      25 19.16
      1 000 19.16
      200 19.16
      150 19.16
      150 19.16
      100 19.16
      530 19.16
      250 19.16
      941 19.16
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)