JENOPTIK AG

150

135

16.55

Date Time Volume Order Volume Price
17/09/2025 21:50:00.696 20   16.55
      20 16.55
      20 16.55
17/09/2025 21:32:42.033 95   16.55
      90 16.55
      5 16.55
      95 16.55
17/09/2025 21:02:55.256 110   16.41
      110 16.41
      78 16.41
      32 16.41
17/09/2025 20:54:01.986 334   16.38
      334 16.38
      32 16.38
      125 16.38
      177 16.38
17/09/2025 20:53:09.471 300   16.47
      110 16.47
      58 16.47
      100 16.47
      32 16.47
      300 16.47
17/09/2025 20:40:21.261 20   16.53
      20 16.53
      20 16.53
17/09/2025 20:15:40.355 30   16.36
      30 16.36
      30 16.36
17/09/2025 20:14:01.774 62   16.38
      32 16.38
      62 16.38
      30 16.38
17/09/2025 20:13:13.634 309   16.39
      209 16.39
      309 16.39
      100 16.39
17/09/2025 19:39:28.093 120   16.55
      120 16.55
      78 16.55
      10 16.55
      32 16.55
17/09/2025 19:34:11.598 10   16.36
      10 16.36
      10 16.36
17/09/2025 19:10:36.831 4   16.55
      4 16.55
      4 16.55
17/09/2025 18:52:51.921 32   16.38
      32 16.38
      32 16.38
17/09/2025 18:28:47.761 50   16.36
      50 16.36
      50 16.36
17/09/2025 18:27:49.548 50   16.36
      25 16.36
      50 16.36
      25 16.36
17/09/2025 18:00:35.838 70   16.33
      70 16.33
      70 16.33
17/09/2025 18:00:26.625 2   16.55
      2 16.55
      2 16.55
17/09/2025 17:35:47.050 100   16.50
      100 16.50
      100 16.50
17/09/2025 17:27:47.948 200   16.37
      200 16.37
      200 16.37
17/09/2025 17:25:18.309 400   16.35
      400 16.35
      400 16.35
17/09/2025 17:25:17.834 200   16.36
      200 16.36
      200 16.36
17/09/2025 17:25:17.675 400   16.36
      400 16.36
      400 16.36
17/09/2025 17:25:01.587 400   16.36
      400 16.36
      400 16.36
17/09/2025 17:21:38.085 120   16.36
      120 16.36
      120 16.36
17/09/2025 17:18:42.137 175   16.35
      175 16.35
      175 16.35
17/09/2025 17:04:38.750 150   16.35
      150 16.35
      150 16.35
17/09/2025 16:59:20.716 40   16.35
      40 16.35
      40 16.35
17/09/2025 16:58:10.417 2   16.33
      2 16.33
      2 16.33
17/09/2025 16:43:03.688 200   16.34
      200 16.34
      200 16.34
17/09/2025 16:40:16.907 125   16.34
      125 16.34
      125 16.34
17/09/2025 16:20:17.021 150   16.35
      150 16.35
      150 16.35
17/09/2025 16:17:32.931 250   16.37
      250 16.37
      250 16.37
17/09/2025 16:12:20.102 400   16.35
      400 16.35
      400 16.35
17/09/2025 16:12:19.683 250   16.37
      250 16.37
      250 16.37
17/09/2025 16:11:54.476 70   16.37
      70 16.37
      70 16.37
17/09/2025 16:03:15.123 7   16.33
      7 16.33
      7 16.33
17/09/2025 16:03:10.326 400   16.33
      400 16.33
      400 16.33
17/09/2025 15:54:06.484 300   16.37
      300 16.37
      300 16.37
17/09/2025 15:50:37.746 400   16.37
      400 16.37
      400 16.37
17/09/2025 15:50:08.436 500   16.37
      500 16.37
      500 16.37
17/09/2025 15:46:25.118 50   16.35
      50 16.35
      50 16.35
17/09/2025 15:46:05.156 9   16.34
      9 16.34
      9 16.34
17/09/2025 15:44:51.187 100   16.37
      100 16.37
      100 16.37
17/09/2025 15:24:51.716 300   16.32
      300 16.32
      300 16.32
17/09/2025 15:24:37.390 400   16.33
      400 16.33
      400 16.33
17/09/2025 15:24:37.004 300   16.33
      300 16.33
      300 16.33
17/09/2025 15:10:38.623 100   16.35
      100 16.35
      100 16.35
17/09/2025 15:06:45.786 22   16.34
      22 16.34
      22 16.34
17/09/2025 15:04:21.587 20   16.36
      20 16.36
      20 16.36
17/09/2025 15:03:23.151 90   16.36
      90 16.36
      90 16.36
17/09/2025 14:49:46.236 30   16.35
      30 16.35
      30 16.35
17/09/2025 14:45:59.317 200   16.34
      200 16.34
      200 16.34
17/09/2025 14:43:21.800 3   16.33
      3 16.33
      3 16.33
17/09/2025 14:35:07.562 350   16.39
      350 16.39
      350 16.39
17/09/2025 14:30:28.790 100   16.41
      100 16.41
      100 16.41
17/09/2025 14:26:28.409 2   16.45
      2 16.45
      2 16.45
17/09/2025 13:46:27.266 122   16.39
      122 16.39
      122 16.39
17/09/2025 13:39:33.164 260   16.38
      260 16.38
      260 16.38
17/09/2025 13:39:15.090 500   16.38
      500 16.38
      500 16.38
17/09/2025 13:37:41.744 12   16.37
      12 16.37
      12 16.37
17/09/2025 13:27:34.193 60   16.34
      60 16.34
      60 16.34
17/09/2025 13:23:17.790 100   16.34
      100 16.34
      100 16.34
17/09/2025 13:15:32.965 400   16.33
      400 16.33
      400 16.33
17/09/2025 13:15:15.937 150   16.35
      150 16.35
      150 16.35
17/09/2025 13:04:35.195 200   16.37
      200 16.37
      200 16.37
17/09/2025 12:56:28.446 200   16.38
      200 16.38
      200 16.38
17/09/2025 12:45:02.228 40   16.39
      40 16.39
      40 16.39
17/09/2025 12:41:58.201 250   16.40
      250 16.40
      250 16.40
17/09/2025 12:41:07.707 305   16.40
      305 16.40
      305 16.40
17/09/2025 12:35:53.725 50   16.41
      50 16.41
      50 16.41
17/09/2025 12:28:15.979 5   16.41
      5 16.41
      5 16.41
17/09/2025 12:18:04.968 30   16.41
      30 16.41
      30 16.41
17/09/2025 12:14:42.657 40   16.43
      40 16.43
      40 16.43
17/09/2025 11:51:29.559 65   16.45
      65 16.45
      65 16.45
17/09/2025 11:51:29.468 400   16.45
      400 16.45
      400 16.45
17/09/2025 11:34:23.083 100   16.47
      100 16.47
      100 16.47
17/09/2025 11:29:47.513 403   16.46
      403 16.46
      403 16.46
17/09/2025 11:28:17.876 400   16.46
      400 16.46
      400 16.46
17/09/2025 11:27:27.645 400   16.44
      400 16.44
      400 16.44
17/09/2025 11:24:59.040 300   16.44
      300 16.44
      300 16.44
17/09/2025 11:23:35.742 300   16.43
      300 16.43
      300 16.43
17/09/2025 11:14:01.171 200   16.44
      200 16.44
      200 16.44
17/09/2025 11:13:52.473 400   16.43
      400 16.43
      400 16.43
17/09/2025 11:12:32.362 60   16.45
      60 16.45
      60 16.45
17/09/2025 10:57:05.100 400   16.46
      400 16.46
      400 16.46
17/09/2025 10:49:22.940 100   16.47
      100 16.47
      100 16.47
17/09/2025 10:47:54.376 60   16.49
      60 16.49
      60 16.49
17/09/2025 10:46:57.569 60   16.49
      60 16.49
      60 16.49
17/09/2025 10:45:23.032 300   16.48
      300 16.48
      300 16.48
17/09/2025 10:45:12.879 400   16.48
      400 16.48
      400 16.48
17/09/2025 10:44:18.431 301   16.46
      301 16.46
      301 16.46
17/09/2025 10:36:32.373 200   16.50
      200 16.50
      200 16.50
17/09/2025 10:36:18.058 400   16.50
      400 16.50
      400 16.50
17/09/2025 10:29:51.700 400   16.52
      400 16.52
      400 16.52
17/09/2025 10:27:59.508 200   16.52
      200 16.52
      200 16.52
17/09/2025 10:25:30.454 200   16.57
      200 16.57
      200 16.57
17/09/2025 10:23:23.360 300   16.60
      300 16.60
      300 16.60
17/09/2025 10:22:33.694 400   16.60
      400 16.60
      400 16.60
17/09/2025 10:20:31.484 500   16.60
      500 16.60
      500 16.60
17/09/2025 10:19:58.918 500   16.60
      500 16.60
      500 16.60
17/09/2025 10:11:50.207 400   16.58
      400 16.58
      400 16.58
17/09/2025 10:11:17.703 400   16.50
      400 16.50
      400 16.50
17/09/2025 09:59:59.578 175   16.51
      175 16.51
      175 16.51
17/09/2025 09:59:06.822 400   16.52
      400 16.52
      400 16.52
17/09/2025 09:57:08.460 80   16.52
      80 16.52
      80 16.52
17/09/2025 09:55:26.478 10   16.55
      10 16.55
      10 16.55
17/09/2025 09:54:10.295 100   16.55
      100 16.55
      100 16.55
17/09/2025 09:33:26.523 400   16.56
      400 16.56
      400 16.56
17/09/2025 09:33:19.465 20   16.59
      20 16.59
      20 16.59
17/09/2025 09:22:58.779 1 500   16.49
      1 500 16.49
      1 500 16.49
17/09/2025 09:22:47.498 500   16.48
      500 16.48
      500 16.48
17/09/2025 09:22:46.164 500   16.48
      500 16.48
      500 16.48
17/09/2025 09:22:18.297 500   16.48
      500 16.48
      500 16.48
17/09/2025 09:15:26.051 12   16.50
      12 16.50
      12 16.50
17/09/2025 09:14:39.149 400   16.51
      400 16.51
      400 16.51
17/09/2025 09:14:38.232 500   16.51
      500 16.51
      500 16.51
17/09/2025 09:14:36.877 500   16.51
      500 16.51
      500 16.51
17/09/2025 09:13:30.248 400   16.51
      400 16.51
      400 16.51
17/09/2025 09:13:29.442 400   16.51
      400 16.51
      400 16.51
17/09/2025 09:13:26.445 400   16.51
      400 16.51
      400 16.51
17/09/2025 09:13:26.394 400   16.51
      400 16.51
      400 16.51
17/09/2025 09:07:42.659 7   16.49
      7 16.49
      7 16.49
17/09/2025 09:06:13.393 50   16.51
      50 16.51
      50 16.51
17/09/2025 09:02:01.051 300   16.50
      300 16.50
      300 16.50
17/09/2025 09:01:07.135 195   16.41
      195 16.41
      195 16.41
17/09/2025 09:00:51.729 500   16.41
      500 16.41
      500 16.41
17/09/2025 08:54:21.610 305   16.41
      305 16.41
      305 16.41
17/09/2025 08:44:22.751 36   16.48
      36 16.48
      36 16.48
17/09/2025 08:24:29.502 220   16.41
      220 16.41
      220 16.41
17/09/2025 08:17:53.465 10   16.41
      10 16.41
      10 16.41
17/09/2025 08:11:01.038 60   16.48
      60 16.48
      60 16.48
17/09/2025 07:39:16.290 30   16.48
      30 16.48
      30 16.48
17/09/2025 07:37:43.526 125   16.41
      50 16.41
      125 16.41
      75 16.41
17/09/2025 07:30:23.267 20   16.50
      20 16.50
      20 16.50
17/09/2025 07:30:09.688 12   16.51
      12 16.51
      12 16.51
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)