JENOPTIK AG

221

175

19.06

Date Time Volume Order Volume Price
13/06/2025 21:19:09.915 300   19.06
      300 19.06
      300 19.06
13/06/2025 20:34:14.901 298   19.06
      298 19.06
      298 19.06
13/06/2025 20:33:48.598 315   19.06
      300 19.06
      15 19.06
      315 19.06
13/06/2025 20:20:08.583 40   19.22
      40 19.22
      15 19.22
      25 19.22
13/06/2025 19:44:29.330 5   19.23
      5 19.23
      5 19.23
13/06/2025 19:32:46.405 200   19.10
      200 19.10
      25 19.10
      175 19.10
13/06/2025 19:27:37.554 125   19.20
      125 19.20
      125 19.20
13/06/2025 19:17:31.136 175   19.20
      50 19.20
      135 19.20
      125 19.20
      40 19.20
13/06/2025 19:15:05.898 200   18.91
      50 18.91
      125 18.91
      200 18.91
      25 18.91
13/06/2025 18:54:37.666 29   18.91
      25 18.91
      4 18.91
      29 18.91
13/06/2025 18:36:25.088 283   19.25
      283 19.25
      25 19.25
      218 19.25
      40 19.25
13/06/2025 17:45:57.339 50   18.83
      50 18.83
      10 18.83
      40 18.83
13/06/2025 17:32:32.910 5   19.24
      5 19.24
      5 19.24
13/06/2025 17:29:19.226 50   19.03
      50 19.03
      50 19.03
13/06/2025 17:25:41.532 25   19.06
      25 19.06
      25 19.06
13/06/2025 17:18:15.553 50   19.03
      50 19.03
      50 19.03
13/06/2025 16:54:48.979 400   19.05
      400 19.05
      400 19.05
13/06/2025 16:39:11.954 1   18.98
      1 18.98
      1 18.98
13/06/2025 16:36:03.766 130   18.97
      130 18.97
      130 18.97
13/06/2025 16:30:42.773 70   18.96
      70 18.96
      70 18.96
13/06/2025 16:27:08.827 62   18.99
      62 18.99
      62 18.99
13/06/2025 16:17:16.307 5   19.02
      5 19.02
      5 19.02
13/06/2025 15:59:58.297 300   19.01
      300 19.01
      300 19.01
13/06/2025 15:55:01.474 95   18.94
      95 18.94
      95 18.94
13/06/2025 15:51:24.515 373   19.01
      373 19.01
      373 19.01
13/06/2025 15:51:10.885 400   19.01
      400 19.01
      400 19.01
13/06/2025 15:50:53.766 400   19.01
      400 19.01
      400 19.01
13/06/2025 15:49:32.008 300   19.00
      300 19.00
      300 19.00
13/06/2025 15:47:32.253 300   19.04
      300 19.04
      300 19.04
13/06/2025 15:46:29.396 290   19.03
      290 19.03
      290 19.03
13/06/2025 15:45:06.424 400   19.03
      400 19.03
      400 19.03
13/06/2025 15:44:01.449 68   19.04
      68 19.04
      68 19.04
13/06/2025 15:36:41.096 40   19.02
      40 19.02
      40 19.02
13/06/2025 15:18:24.528 150   18.98
      150 18.98
      150 18.98
13/06/2025 15:08:04.612 45   18.97
      45 18.97
      45 18.97
13/06/2025 15:03:24.231 211   18.96
      211 18.96
      211 18.96
13/06/2025 15:02:20.508 100   18.96
      100 18.96
      100 18.96
13/06/2025 15:02:20.460 220   18.96
      220 18.96
      220 18.96
13/06/2025 14:54:12.097 6   18.97
      6 18.97
      6 18.97
13/06/2025 14:52:02.013 400   18.97
      400 18.97
      400 18.97
13/06/2025 14:48:09.519 262   19.00
      262 19.00
      262 19.00
13/06/2025 14:43:22.095 300   19.00
      300 19.00
      300 19.00
13/06/2025 14:43:03.659 45   19.00
      45 19.00
      45 19.00
13/06/2025 14:36:42.339 100   19.03
      100 19.03
      100 19.03
13/06/2025 14:30:37.140 100   19.04
      100 19.04
      100 19.04
13/06/2025 14:29:38.975 580   19.04
      580 19.04
      580 19.04
13/06/2025 14:21:08.495 170   19.04
      170 19.04
      170 19.04
13/06/2025 14:17:58.968 117   19.01
      117 19.01
      117 19.01
13/06/2025 14:08:58.787 10   19.03
      10 19.03
      10 19.03
13/06/2025 13:57:13.988 250   19.05
      250 19.05
      190 19.05
      60 19.05
13/06/2025 13:54:48.161 100   19.05
      100 19.05
      100 19.05
13/06/2025 13:49:01.244 300   19.06
      300 19.06
      300 19.06
13/06/2025 13:45:49.882 287   19.02
      287 19.02
      287 19.02
13/06/2025 13:44:42.438 100   19.02
      100 19.02
      100 19.02
13/06/2025 13:41:20.995 230   19.00
      230 19.00
      230 19.00
13/06/2025 13:22:44.308 400   18.99
      175 18.99
      400 18.99
      200 18.99
      25 18.99
13/06/2025 13:20:49.500 110   19.03
      110 19.03
      110 19.03
13/06/2025 13:14:40.956 100   19.04
      100 19.04
      100 19.04
13/06/2025 13:00:13.235 70   19.25
      25 19.25
      45 19.25
      70 19.25
13/06/2025 13:00:13.140 1   19.25
      1 19.25
      1 19.25
13/06/2025 12:55:07.305 200   19.02
      200 19.02
      200 19.02
13/06/2025 12:51:58.936 400   19.01
      400 19.01
      400 19.01
13/06/2025 12:50:28.926 100   19.02
      100 19.02
      100 19.02
13/06/2025 12:50:25.198 400   19.02
      400 19.02
      400 19.02
13/06/2025 12:48:16.555 30   19.04
      30 19.04
      30 19.04
13/06/2025 12:46:07.991 5   19.03
      5 19.03
      5 19.03
13/06/2025 12:43:16.905 500   19.04
      500 19.04
      500 19.04
13/06/2025 12:38:46.757 70   19.01
      70 19.01
      70 19.01
13/06/2025 12:33:02.978 158   19.03
      158 19.03
      158 19.03
13/06/2025 12:26:20.063 25   19.00
      25 19.00
      25 19.00
13/06/2025 12:22:18.834 200   18.98
      200 18.98
      200 18.98
13/06/2025 12:15:33.690 21   18.97
      21 18.97
      21 18.97
13/06/2025 11:56:55.790 80   19.00
      80 19.00
      80 19.00
13/06/2025 11:52:45.345 220   19.00
      220 19.00
      220 19.00
13/06/2025 11:52:43.090 6   19.01
      6 19.01
      6 19.01
13/06/2025 11:50:34.917 262   19.00
      262 19.00
      262 19.00
13/06/2025 11:49:55.621 400   19.01
      400 19.01
      400 19.01
13/06/2025 11:47:50.405 50   19.02
      50 19.02
      50 19.02
13/06/2025 11:15:46.834 300   19.00
      300 19.00
      300 19.00
13/06/2025 11:14:17.217 200   18.96
      200 18.96
      200 18.96
13/06/2025 11:13:41.950 300   19.01
      300 19.01
      300 19.01
13/06/2025 11:10:52.454 400   19.03
      400 19.03
      400 19.03
13/06/2025 11:04:29.062 2 021   19.03
      2 021 19.03
      2 021 19.03
13/06/2025 11:04:24.099 300   19.03
      300 19.03
      300 19.03
13/06/2025 11:04:23.801 300   19.03
      300 19.03
      300 19.03
13/06/2025 11:04:03.933 400   19.01
      400 19.01
      400 19.01
13/06/2025 10:59:28.648 1   18.95
      1 18.95
      1 18.95
13/06/2025 10:58:24.142 70   18.94
      70 18.94
      70 18.94
13/06/2025 10:57:03.564 400   18.94
      400 18.94
      400 18.94
13/06/2025 10:49:28.212 400   18.86
      400 18.86
      400 18.86
13/06/2025 10:48:11.002 100   18.87
      100 18.87
      100 18.87
13/06/2025 10:48:06.451 400   18.86
      400 18.86
      400 18.86
13/06/2025 10:42:05.881 1   18.83
      1 18.83
      1 18.83
13/06/2025 10:42:05.360 230   18.85
      130 18.85
      230 18.85
      100 18.85
13/06/2025 10:41:59.345 160   18.86
      160 18.86
      160 18.86
13/06/2025 10:41:51.713 228   18.86
      228 18.86
      228 18.86
13/06/2025 10:41:51.681 300   18.86
      300 18.86
      300 18.86
13/06/2025 10:41:40.897 2   18.86
      2 18.86
      2 18.86
13/06/2025 10:41:40.778 200   18.87
      200 18.87
      200 18.87
13/06/2025 10:41:01.283 100   18.89
      100 18.89
      100 18.89
13/06/2025 10:37:24.267 3   18.91
      3 18.91
      3 18.91
13/06/2025 10:36:53.174 59   18.92
      59 18.92
      59 18.92
13/06/2025 10:35:54.943 300   18.91
      300 18.91
      300 18.91
13/06/2025 10:34:28.902 29   18.92
      29 18.92
      29 18.92
13/06/2025 10:27:14.160 25   18.87
      25 18.87
      25 18.87
13/06/2025 10:25:01.309 100   18.96
      100 18.96
      100 18.96
13/06/2025 10:23:57.758 400   18.96
      400 18.96
      400 18.96
13/06/2025 10:21:56.311 3   18.94
      3 18.94
      3 18.94
13/06/2025 10:11:18.353 300   19.05
      300 19.05
      300 19.05
13/06/2025 10:09:24.968 175   19.08
      175 19.08
      175 19.08
13/06/2025 10:07:59.508 300   19.07
      100 19.07
      100 19.07
      100 19.07
      100 19.07
      200 19.07
13/06/2025 10:04:23.304 54   19.15
      54 19.15
      54 19.15
13/06/2025 09:50:38.432 4   19.09
      4 19.09
      4 19.09
13/06/2025 09:49:55.170 400   19.07
      400 19.07
      400 19.07
13/06/2025 09:44:05.512 200   19.14
      200 19.14
      200 19.14
13/06/2025 09:43:54.985 158   19.12
      158 19.12
      158 19.12
13/06/2025 09:34:48.292 200   19.02
      200 19.02
      200 19.02
13/06/2025 09:34:22.227 400   19.00
      400 19.00
      400 19.00
13/06/2025 09:30:14.087 200   19.00
      200 19.00
      200 19.00
13/06/2025 09:28:37.747 20   19.03
      20 19.03
      20 19.03
13/06/2025 09:21:59.449 55   19.02
      55 19.02
      55 19.02
13/06/2025 09:18:33.277 211   18.99
      211 18.99
      211 18.99
13/06/2025 09:12:15.877 225   18.89
      225 18.89
      225 18.89
13/06/2025 09:10:40.595 300   18.92
      300 18.92
      300 18.92
13/06/2025 09:10:35.799 200   18.92
      200 18.92
      200 18.92
13/06/2025 09:08:59.526 100   18.90
      100 18.90
      100 18.90
13/06/2025 09:08:59.268 400   18.90
      400 18.90
      400 18.90
13/06/2025 09:08:55.768 300   18.90
      300 18.90
      300 18.90
13/06/2025 09:08:55.712 300   18.90
      300 18.90
      300 18.90
13/06/2025 09:04:03.212 120   18.93
      120 18.93
      120 18.93
13/06/2025 09:03:59.280 400   18.93
      400 18.93
      400 18.93
13/06/2025 09:03:46.261 400   18.93
      400 18.93
      400 18.93
13/06/2025 09:02:18.676 400   18.93
      400 18.93
      400 18.93
13/06/2025 09:01:48.193 2 500   19.00
      950 19.00
      2 500 19.00
      20 19.00
      1 500 19.00
      30 19.00
13/06/2025 08:57:34.249 700   19.00
      25 19.00
      675 19.00
      700 19.00
13/06/2025 08:57:28.156 300   18.95
      300 18.95
      300 18.95
13/06/2025 08:54:31.959 300   18.91
      300 18.91
      300 18.91
13/06/2025 08:53:46.668 50   18.90
      50 18.90
      50 18.90
13/06/2025 08:52:56.530 110   18.81
      110 18.81
      110 18.81
13/06/2025 08:49:11.909 52   18.95
      52 18.95
      52 18.95
13/06/2025 08:42:15.131 150   18.95
      150 18.95
      150 18.95
13/06/2025 08:38:58.483 180   18.95
      180 18.95
      180 18.95
13/06/2025 08:35:34.467 39   18.95
      39 18.95
      39 18.95
13/06/2025 08:34:14.249 879   18.90
      500 18.90
      150 18.90
      879 18.90
      229 18.90
13/06/2025 08:33:48.792 300   18.90
      300 18.90
      300 18.90
13/06/2025 08:29:17.281 132   18.90
      132 18.90
      132 18.90
13/06/2025 08:27:14.537 211   18.90
      200 18.90
      11 18.90
      211 18.90
13/06/2025 08:26:53.128 106   18.81
      106 18.81
      106 18.81
13/06/2025 08:26:31.328 400   18.81
      100 18.81
      300 18.81
      400 18.81
13/06/2025 08:25:01.332 50   18.90
      50 18.90
      50 18.90
13/06/2025 08:21:01.343 16   18.90
      16 18.90
      16 18.90
13/06/2025 08:17:47.499 145   18.90
      145 18.90
      145 18.90
13/06/2025 08:13:51.111 300   18.85
      300 18.85
      300 18.85
13/06/2025 08:10:15.628 112   18.80
      112 18.80
      112 18.80
13/06/2025 08:10:01.182 438   18.80
      138 18.80
      300 18.80
      438 18.80
13/06/2025 08:06:56.708 250   18.71
      138 18.71
      112 18.71
      250 18.71
13/06/2025 08:05:06.414 100   18.80
      100 18.80
      100 18.80
13/06/2025 08:04:57.255 300   18.80
      11 18.80
      138 18.80
      151 18.80
      300 18.80
13/06/2025 08:02:30.670 90   18.71
      90 18.71
      90 18.71
13/06/2025 08:00:27.242 2   18.80
      2 18.80
      2 18.80
13/06/2025 08:00:21.105 61   18.71
      61 18.71
      61 18.71
13/06/2025 07:52:21.729 75   18.80
      75 18.80
      75 18.80
13/06/2025 07:51:03.786 6 314   18.66
      6 314 18.66
      6 314 18.66
13/06/2025 07:50:55.850 380   18.65
      380 18.65
      80 18.65
      300 18.65
13/06/2025 07:50:47.320 526   18.75
      50 18.75
      25 18.75
      150 18.75
      1 18.75
      300 18.75
      526 18.75
13/06/2025 07:48:44.974 462   18.84
      25 18.84
      137 18.84
      300 18.84
      462 18.84
13/06/2025 07:42:09.362 500   19.06
      250 19.06
      500 19.06
      250 19.06
13/06/2025 07:41:17.717 250   19.08
      250 19.08
      250 19.08
13/06/2025 07:40:57.538 250   19.08
      250 19.08
      250 19.08
13/06/2025 07:40:57.339 500   19.09
      500 19.09
      500 19.09
13/06/2025 07:40:15.857 500   19.14
      500 19.14
      500 19.14
13/06/2025 07:39:18.590 325   19.17
      25 19.17
      325 19.17
      300 19.17
13/06/2025 07:37:55.576 300   19.17
      249 19.17
      300 19.17
      26 19.17
      25 19.17
13/06/2025 07:30:00.462 250   19.17
      250 19.17
      250 19.17
13/06/2025 07:30:00.375 250   19.17
      250 19.17
      250 19.17
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)