Tradegate Exchange

JENOPTIK AG

165

148

21.34

Date	Time	Volume	Order Volume	Price
22/11/2024	21:53:18.462	333		21.34
			333	21.34
			333	21.34
22/11/2024	21:51:23.789	140		21.32
			140	21.32
			140	21.32
22/11/2024	21:45:45.788	18		20.94
			15	20.94
			3	20.94
			18	20.94
22/11/2024	21:43:59.011	333		21.24
			333	21.24
			333	21.24
22/11/2024	21:29:49.434	4		21.22
			4	21.22
			4	21.22
22/11/2024	21:09:46.335	333		21.26
			333	21.26
			333	21.26
22/11/2024	20:40:48.897	66		21.24
			66	21.24
			66	21.24
22/11/2024	20:25:03.103	64		21.24
			64	21.24
			64	21.24
22/11/2024	20:13:33.229	94		21.24
			94	21.24
			94	21.24
22/11/2024	20:13:02.128	200		21.24
			200	21.24
			200	21.24
22/11/2024	20:09:31.494	48		21.24
			48	21.24
			48	21.24
22/11/2024	20:03:31.026	120		21.24
			120	21.24
			120	21.24
22/11/2024	19:54:30.722	100		21.24
			100	21.24
			100	21.24
22/11/2024	19:54:04.876	200		21.24
			200	21.24
			200	21.24
22/11/2024	19:52:04.372	100		21.24
			100	21.24
			100	21.24
22/11/2024	19:50:27.307	40		21.24
			40	21.24
			40	21.24
22/11/2024	19:12:27.495	17		21.24
			17	21.24
			17	21.24
22/11/2024	19:04:33.630	35		20.88
			35	20.88
			35	20.88
22/11/2024	18:58:45.462	250		21.24
			50	21.24
			15	21.24
			250	21.24
			185	21.24
22/11/2024	18:31:07.086	300		21.00
			15	21.00
			235	21.00
			300	21.00
			50	21.00
22/11/2024	18:27:02.952	10		20.96
			10	20.96
			10	20.96
22/11/2024	18:08:20.510	20		21.24
			20	21.24
			20	21.24
22/11/2024	18:06:28.718	250		21.26
			30	21.26
			15	21.26
			205	21.26
			250	21.26
22/11/2024	17:54:45.419	1 000		21.12
			1 000	21.12
			446	21.12
			554	21.12
22/11/2024	17:54:19.646	500		21.10
			500	21.10
			300	21.10
			200	21.10
22/11/2024	17:44:12.453	150		21.12
			150	21.12
			150	21.12
22/11/2024	17:36:45.826	100		21.12
			100	21.12
			100	21.12
22/11/2024	17:32:49.582	100		20.88
			100	20.88
			100	20.88
22/11/2024	17:29:57.005	100		20.86
			100	20.86
			100	20.86
22/11/2024	17:14:26.471	300		20.90
			300	20.90
			300	20.90
22/11/2024	17:10:39.811	142		20.86
			30	20.86
			142	20.86
			112	20.86
22/11/2024	17:00:27.104	130		20.90
			130	20.90
			130	20.90
22/11/2024	16:59:55.956	50		20.90
			50	20.90
			50	20.90
22/11/2024	16:59:18.170	500		20.90
			500	20.90
			500	20.90
22/11/2024	16:55:04.990	500		20.88
			500	20.88
			500	20.88
22/11/2024	16:54:09.992	70		20.90
			70	20.90
			70	20.90
22/11/2024	16:53:12.410	250		20.90
			250	20.90
			250	20.90
22/11/2024	16:53:00.369	500		20.90
			500	20.90
			500	20.90
22/11/2024	16:46:14.389	50		20.88
			50	20.88
			50	20.88
22/11/2024	16:44:05.667	500		20.90
			500	20.90
			500	20.90
22/11/2024	16:43:42.434	90		20.90
			90	20.90
			90	20.90
22/11/2024	16:27:29.157	500		20.94
			500	20.94
			500	20.94
22/11/2024	16:24:29.097	300		20.94
			300	20.94
			300	20.94
22/11/2024	16:24:20.992	40		20.96
			40	20.96
			40	20.96
22/11/2024	16:23:11.112	200		20.94
			200	20.94
			200	20.94
22/11/2024	16:23:04.741	300		20.94
			300	20.94
			300	20.94
22/11/2024	16:22:33.154	200		20.94
			200	20.94
			200	20.94
22/11/2024	16:22:33.083	300		20.94
			300	20.94
			300	20.94
22/11/2024	16:21:04.194	1 000		20.92
			1 000	20.92
			1 000	20.92
22/11/2024	16:20:20.931	4 267		20.84
			4 267	20.84
			4 267	20.84
22/11/2024	16:19:57.280	500		21.02
			500	21.02
			500	21.02
22/11/2024	16:19:51.041	18		21.04
			18	21.04
			18	21.04
22/11/2024	16:17:01.247	500		21.00
			500	21.00
			500	21.00
22/11/2024	16:16:48.743	500		21.00
			500	21.00
			500	21.00
22/11/2024	16:16:32.299	500		21.00
			500	21.00
			500	21.00
22/11/2024	16:09:49.774	139		21.04
			139	21.04
			139	21.04
22/11/2024	16:07:01.589	75		21.06
			75	21.06
			75	21.06
22/11/2024	16:05:30.033	198		21.06
			198	21.06
			198	21.06
22/11/2024	16:01:48.437	300		21.04
			300	21.04
			300	21.04
22/11/2024	16:00:22.037	50		21.04
			50	21.04
			50	21.04
22/11/2024	15:59:47.133	200		21.04
			200	21.04
			200	21.04
22/11/2024	15:59:43.502	400		21.04
			400	21.04
			400	21.04
22/11/2024	15:59:08.973	400		21.04
			400	21.04
			400	21.04
22/11/2024	15:48:24.086	23		21.08
			23	21.08
			23	21.08
22/11/2024	15:44:20.744	200		21.06
			200	21.06
			200	21.06
22/11/2024	15:42:18.788	23		21.06
			23	21.06
			23	21.06
22/11/2024	15:38:50.934	500		21.00
			500	21.00
			500	21.00
22/11/2024	15:10:00.988	17		20.94
			17	20.94
			17	20.94
22/11/2024	14:59:12.262	300		20.96
			300	20.96
			300	20.96
22/11/2024	14:54:25.917	200		20.92
			200	20.92
			200	20.92
22/11/2024	14:54:18.489	110		20.94
			110	20.94
			110	20.94
22/11/2024	14:50:30.864	15		20.96
			15	20.96
			15	20.96
22/11/2024	14:43:19.983	400		20.96
			400	20.96
			400	20.96
22/11/2024	14:41:48.006	500		20.94
			500	20.94
			500	20.94
22/11/2024	14:40:21.992	15		20.94
			15	20.94
			15	20.94
22/11/2024	14:22:46.544	500		21.00
			500	21.00
			500	21.00
22/11/2024	14:17:13.259	100		20.94
			100	20.94
			100	20.94
22/11/2024	13:47:36.866	50		21.00
			50	21.00
			50	21.00
22/11/2024	13:42:12.388	10		21.00
			10	21.00
			10	21.00
22/11/2024	13:28:27.723	8		21.10
			8	21.10
			8	21.10
22/11/2024	13:24:01.752	100		21.10
			100	21.10
			100	21.10
22/11/2024	13:18:22.113	50		21.02
			50	21.02
			50	21.02
22/11/2024	13:17:25.444	300		21.02
			300	21.02
			300	21.02
22/11/2024	13:15:53.338	142		21.02
			142	21.02
			142	21.02
22/11/2024	13:14:14.891	111		21.00
			111	21.00
			111	21.00
22/11/2024	13:10:08.541	15		21.00
			15	21.00
			15	21.00
22/11/2024	13:01:34.595	300		20.72
			235	20.72
			15	20.72
			300	20.72
			50	20.72
22/11/2024	13:00:31.732	10		21.14
			10	21.14
			10	21.14
22/11/2024	12:11:22.236	255		20.82
			255	20.82
			255	20.82
22/11/2024	12:11:01.023	25		20.82
			25	20.82
			25	20.82
22/11/2024	12:05:21.686	400		20.84
			400	20.84
			400	20.84
22/11/2024	11:55:00.421	100		20.84
			100	20.84
			100	20.84
22/11/2024	11:49:47.423	500		20.80
			500	20.80
			500	20.80
22/11/2024	11:46:40.929	12		20.82
			12	20.82
			12	20.82
22/11/2024	11:40:39.262	300		20.80
			300	20.80
			300	20.80
22/11/2024	11:38:01.964	300		20.82
			300	20.82
			300	20.82
22/11/2024	11:36:33.151	300		20.78
			300	20.78
			300	20.78
22/11/2024	11:33:27.096	267		20.80
			167	20.80
			267	20.80
			100	20.80
22/11/2024	11:22:54.469	400		20.88
			400	20.88
			400	20.88
22/11/2024	11:21:47.146	4 700		21.06
			4 700	21.06
			4 700	21.06
22/11/2024	11:21:16.241	300		20.90
			300	20.90
			300	20.90
22/11/2024	11:20:52.014	50		20.88
			50	20.88
			50	20.88
22/11/2024	11:20:20.378	200		20.90
			200	20.90
			200	20.90
22/11/2024	11:18:46.961	100		20.90
			100	20.90
			100	20.90
22/11/2024	11:18:43.703	500		20.90
			500	20.90
			500	20.90
22/11/2024	11:18:29.541	300		20.88
			300	20.88
			300	20.88
22/11/2024	11:18:29.188	100		20.90
			100	20.90
			100	20.90
22/11/2024	11:09:21.333	1		20.96
			1	20.96
			1	20.96
22/11/2024	11:08:44.406	74		20.96
			74	20.96
			74	20.96
22/11/2024	11:03:50.703	500		21.00
			500	21.00
			500	21.00
22/11/2024	11:03:32.796	500		20.98
			500	20.98
			500	20.98
22/11/2024	11:03:26.097	200		20.98
			200	20.98
			200	20.98
22/11/2024	10:51:05.124	204		20.88
			204	20.88
			204	20.88
22/11/2024	10:46:40.458	75		20.88
			75	20.88
			75	20.88
22/11/2024	10:40:44.964	75		20.84
			75	20.84
			75	20.84
22/11/2024	10:34:56.392	300		20.78
			300	20.78
			300	20.78
22/11/2024	10:34:34.252	60		20.82
			60	20.82
			60	20.82
22/11/2024	10:32:47.021	80		20.82
			80	20.82
			80	20.82
22/11/2024	10:30:09.528	150		20.84
			150	20.84
			150	20.84
22/11/2024	10:28:10.527	574		20.80
			500	20.80
			74	20.80
			404	20.80
			50	20.80
			120	20.80
22/11/2024	10:27:04.551	476		20.84
			476	20.84
			476	20.84
22/11/2024	10:26:18.605	35		20.86
			35	20.86
			35	20.86
22/11/2024	10:25:43.698	48		20.84
			48	20.84
			48	20.84
22/11/2024	10:23:31.842	240		20.90
			100	20.90
			240	20.90
			140	20.90
22/11/2024	10:19:29.706	300		20.92
			300	20.92
			300	20.92
22/11/2024	10:19:00.001	200		20.98
			200	20.98
			200	20.98
22/11/2024	10:15:01.437	100		21.02
			100	21.02
			100	21.02
22/11/2024	10:08:31.222	50		21.00
			50	21.00
			50	21.00
22/11/2024	10:03:22.686	300		20.98
			300	20.98
			300	20.98
22/11/2024	10:00:58.956	450		20.96
			450	20.96
			450	20.96
22/11/2024	09:55:37.622	50		21.04
			50	21.04
			50	21.04
22/11/2024	09:54:58.618	100		21.02
			100	21.02
			100	21.02
22/11/2024	09:51:45.864	376		21.04
			376	21.04
			376	21.04
22/11/2024	09:47:48.794	200		21.02
			200	21.02
			200	21.02
22/11/2024	09:47:37.388	300		21.02
			300	21.02
			300	21.02
22/11/2024	09:47:15.155	500		21.06
			500	21.06
			500	21.06
22/11/2024	09:47:11.953	200		21.06
			200	21.06
			200	21.06
22/11/2024	09:46:47.446	500		21.02
			500	21.02
			500	21.02
22/11/2024	09:38:47.566	200		21.00
			200	21.00
			200	21.00
22/11/2024	09:37:01.735	100		21.00
			100	21.00
			100	21.00
22/11/2024	09:33:04.733	2		20.90
			2	20.90
			2	20.90
22/11/2024	09:16:06.304	20		21.00
			20	21.00
			20	21.00
22/11/2024	09:11:47.333	100		21.00
			100	21.00
			100	21.00
22/11/2024	09:04:04.404	12		21.08
			12	21.08
			12	21.08
22/11/2024	08:48:58.460	50		21.08
			50	21.08
			50	21.08
22/11/2024	08:41:13.416	12		21.08
			12	21.08
			12	21.08
22/11/2024	08:29:58.170	60		20.96
			60	20.96
			60	20.96
22/11/2024	08:01:08.852	80		21.08
			1	21.08
			79	21.08
			80	21.08

Copyright © 2024 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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

MicroStrategy Inc.

Bid: 404.90 / Ask: 406.20
Volume: 382 561
+6.84%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice