JENOPTIK AG

269

184

18.86

Date Time Volume Order Volume Price
21/11/2025 18:32:49.805 250   18.86
      50 18.86
      250 18.86
      200 18.86
21/11/2025 18:32:49.760 159   18.86
      159 18.86
      159 18.86
21/11/2025 17:33:02.966 40   18.47
      40 18.47
      40 18.47
21/11/2025 17:29:25.425 170   18.61
      170 18.61
      170 18.61
21/11/2025 17:28:34.246 100   18.60
      100 18.60
      100 18.60
21/11/2025 17:13:48.764 1   18.57
      1 18.57
      1 18.57
21/11/2025 17:13:33.666 1   18.53
      1 18.53
      1 18.53
21/11/2025 17:12:57.509 100   18.53
      100 18.53
      100 18.53
21/11/2025 16:51:30.795 500   18.52
      500 18.52
      500 18.52
21/11/2025 16:50:54.974 300   18.55
      300 18.55
      300 18.55
21/11/2025 16:49:56.256 200   18.56
      200 18.56
      200 18.56
21/11/2025 16:49:56.199 300   18.56
      300 18.56
      300 18.56
21/11/2025 16:45:47.170 140   18.51
      140 18.51
      140 18.51
21/11/2025 16:35:58.448 275   18.45
      275 18.45
      275 18.45
21/11/2025 16:35:18.907 300   18.46
      300 18.46
      300 18.46
21/11/2025 16:29:58.512 5   18.50
      5 18.50
      5 18.50
21/11/2025 16:26:50.915 320   18.59
      320 18.59
      320 18.59
21/11/2025 16:26:27.227 5   18.59
      5 18.59
      5 18.59
21/11/2025 16:24:46.415 150   18.56
      150 18.56
      150 18.56
21/11/2025 16:18:18.769 116   18.52
      116 18.52
      116 18.52
21/11/2025 16:18:09.460 740   18.51
      740 18.51
      240 18.51
      500 18.51
21/11/2025 16:16:43.829 500   18.52
      500 18.52
      500 18.52
21/11/2025 16:12:46.200 350   18.56
      350 18.56
      350 18.56
21/11/2025 16:12:46.007 500   18.56
      500 18.56
      500 18.56
21/11/2025 16:12:36.794 500   18.57
      500 18.57
      500 18.57
21/11/2025 16:12:36.162 500   18.57
      500 18.57
      500 18.57
21/11/2025 16:05:25.516 150   18.58
      150 18.58
      150 18.58
21/11/2025 16:04:11.126 400   18.58
      400 18.58
      400 18.58
21/11/2025 15:58:09.841 3   18.63
      3 18.63
      3 18.63
21/11/2025 15:57:40.349 1   18.64
      1 18.64
      1 18.64
21/11/2025 15:56:07.540 300   18.66
      300 18.66
      300 18.66
21/11/2025 15:46:05.213 20   18.58
      20 18.58
      20 18.58
21/11/2025 15:42:38.845 140   18.71
      140 18.71
      140 18.71
21/11/2025 15:34:09.494 100   18.64
      100 18.64
      100 18.64
21/11/2025 15:21:23.903 100   18.63
      100 18.63
      100 18.63
21/11/2025 15:05:40.752 200   18.65
      200 18.65
      200 18.65
21/11/2025 15:04:51.385 300   18.67
      300 18.67
      300 18.67
21/11/2025 14:59:51.025 500   18.65
      500 18.65
      500 18.65
21/11/2025 14:58:40.164 400   18.62
      400 18.62
      400 18.62
21/11/2025 14:56:48.386 250   18.64
      250 18.64
      250 18.64
21/11/2025 14:55:30.815 330   18.66
      180 18.66
      150 18.66
      330 18.66
21/11/2025 14:55:27.268 330   18.67
      330 18.67
      330 18.67
21/11/2025 14:31:24.327 25   18.51
      25 18.51
      25 18.51
21/11/2025 14:27:08.417 286   18.53
      286 18.53
      286 18.53
21/11/2025 14:21:38.047 220   18.55
      220 18.55
      220 18.55
21/11/2025 14:09:22.372 218   18.51
      218 18.51
      218 18.51
21/11/2025 14:04:52.091 150   18.46
      150 18.46
      150 18.46
21/11/2025 14:04:32.674 200   18.51
      200 18.51
      200 18.51
21/11/2025 14:04:32.633 300   18.51
      300 18.51
      300 18.51
21/11/2025 14:03:02.340 200   18.51
      200 18.51
      200 18.51
21/11/2025 14:03:02.258 300   18.51
      300 18.51
      300 18.51
21/11/2025 13:57:52.974 120   18.52
      120 18.52
      120 18.52
21/11/2025 13:26:08.872 95   18.30
      95 18.30
      95 18.30
21/11/2025 13:22:12.847 199   18.37
      199 18.37
      199 18.37
21/11/2025 13:21:48.047 400   18.37
      400 18.37
      400 18.37
21/11/2025 13:21:07.582 549   18.34
      200 18.34
      349 18.34
      549 18.34
21/11/2025 13:21:01.276 160   18.34
      160 18.34
      160 18.34
21/11/2025 13:09:13.630 2 400   18.49
      2 400 18.49
      2 400 18.49
21/11/2025 13:08:56.443 300   18.40
      300 18.40
      300 18.40
21/11/2025 13:08:56.382 300   18.40
      300 18.40
      300 18.40
21/11/2025 13:03:37.384 700   18.49
      700 18.49
      450 18.49
      250 18.49
21/11/2025 13:03:15.759 300   18.40
      300 18.40
      300 18.40
21/11/2025 12:51:42.130 109   18.37
      109 18.37
      109 18.37
21/11/2025 12:41:14.698 80   18.38
      80 18.38
      80 18.38
21/11/2025 12:39:19.138 100   18.35
      100 18.35
      100 18.35
21/11/2025 12:38:38.668 250   18.38
      250 18.38
      250 18.38
21/11/2025 12:20:52.341 300   18.43
      300 18.43
      300 18.43
21/11/2025 12:20:47.488 400   18.43
      400 18.43
      400 18.43
21/11/2025 12:17:28.774 1   18.42
      1 18.42
      1 18.42
21/11/2025 12:15:06.941 75   18.37
      75 18.37
      75 18.37
21/11/2025 12:13:31.664 100   18.37
      100 18.37
      100 18.37
21/11/2025 12:12:50.108 20   18.37
      20 18.37
      20 18.37
21/11/2025 11:56:25.782 50   18.28
      50 18.28
      50 18.28
21/11/2025 11:52:32.101 60   18.33
      60 18.33
      60 18.33
21/11/2025 11:49:41.672 350   18.32
      350 18.32
      350 18.32
21/11/2025 11:48:12.573 26   18.27
      26 18.27
      26 18.27
21/11/2025 11:47:57.486 400   18.28
      400 18.28
      400 18.28
21/11/2025 11:44:18.398 200   18.37
      200 18.37
      200 18.37
21/11/2025 11:42:50.297 300   18.38
      300 18.38
      300 18.38
21/11/2025 11:39:25.296 100   18.39
      100 18.39
      100 18.39
21/11/2025 11:34:34.677 20   18.41
      20 18.41
      20 18.41
21/11/2025 11:33:57.804 200   18.34
      200 18.34
      200 18.34
21/11/2025 11:31:18.449 400   18.21
      400 18.21
      400 18.21
21/11/2025 11:31:18.384 400   18.21
      400 18.21
      400 18.21
21/11/2025 11:30:24.232 100   18.20
      100 18.20
      100 18.20
21/11/2025 11:29:58.197 100   18.19
      100 18.19
      100 18.19
21/11/2025 11:27:58.466 500   18.18
      500 18.18
      500 18.18
21/11/2025 11:27:33.412 100   18.20
      100 18.20
      100 18.20
21/11/2025 11:27:27.986 400   18.20
      400 18.20
      400 18.20
21/11/2025 11:27:09.806 200   18.20
      200 18.20
      200 18.20
21/11/2025 11:26:42.171 250   18.22
      250 18.22
      250 18.22
21/11/2025 11:24:13.673 30   18.22
      30 18.22
      30 18.22
21/11/2025 11:23:17.997 700   18.19
      700 18.19
      400 18.19
      100 18.19
      200 18.19
21/11/2025 11:23:17.885 300   18.21
      300 18.21
      300 18.21
21/11/2025 11:22:23.857 150   18.24
      150 18.24
      150 18.24
21/11/2025 11:20:59.419 300   18.21
      300 18.21
      300 18.21
21/11/2025 11:19:09.695 250   18.21
      250 18.21
      250 18.21
21/11/2025 11:17:59.392 300   18.21
      300 18.21
      300 18.21
21/11/2025 11:15:57.481 50   18.17
      50 18.17
      50 18.17
21/11/2025 11:11:41.907 160   18.22
      160 18.22
      160 18.22
21/11/2025 11:03:27.013 100   18.28
      100 18.28
      100 18.28
21/11/2025 11:03:01.524 200   18.22
      200 18.22
      200 18.22
21/11/2025 11:02:26.086 100   18.22
      100 18.22
      100 18.22
21/11/2025 10:55:50.433 300   18.22
      300 18.22
      300 18.22
21/11/2025 10:54:36.662 500   18.30
      500 18.30
      500 18.30
21/11/2025 10:53:11.983 20   18.31
      20 18.31
      20 18.31
21/11/2025 10:51:38.405 100   18.30
      100 18.30
      100 18.30
21/11/2025 10:50:54.001 100   18.30
      100 18.30
      100 18.30
21/11/2025 10:47:56.883 100   18.36
      100 18.36
      100 18.36
21/11/2025 10:40:00.239 20   18.42
      20 18.42
      20 18.42
21/11/2025 10:37:59.065 270   18.37
      270 18.37
      270 18.37
21/11/2025 10:37:58.981 300   18.37
      300 18.37
      300 18.37
21/11/2025 10:31:05.851 400   18.47
      400 18.47
      400 18.47
21/11/2025 10:30:57.061 150   18.47
      150 18.47
      150 18.47
21/11/2025 10:30:24.188 200   18.47
      200 18.47
      200 18.47
21/11/2025 10:29:58.618 300   18.49
      300 18.49
      300 18.49
21/11/2025 10:29:51.226 60   18.53
      60 18.53
      60 18.53
21/11/2025 10:27:09.766 200   18.54
      200 18.54
      200 18.54
21/11/2025 10:24:25.490 100   18.50
      100 18.50
      100 18.50
21/11/2025 10:18:26.889 100   18.63
      100 18.63
      100 18.63
21/11/2025 10:04:09.806 300   18.73
      300 18.73
      300 18.73
21/11/2025 10:00:20.715 245   18.75
      245 18.75
      245 18.75
21/11/2025 09:59:23.123 200   18.79
      200 18.79
      200 18.79
21/11/2025 09:55:24.345 50   18.80
      50 18.80
      50 18.80
21/11/2025 09:53:13.722 272   18.67
      272 18.67
      272 18.67
21/11/2025 09:53:13.378 300   18.67
      300 18.67
      300 18.67
21/11/2025 09:53:05.761 300   18.67
      300 18.67
      300 18.67
21/11/2025 09:53:05.671 300   18.67
      300 18.67
      300 18.67
21/11/2025 09:52:10.983 40   18.74
      40 18.74
      40 18.74
21/11/2025 09:46:39.088 20   18.74
      20 18.74
      20 18.74
21/11/2025 09:46:30.017 140   18.74
      140 18.74
      140 18.74
21/11/2025 09:44:58.719 1 100   18.63
      975 18.63
      1 100 18.63
      125 18.63
21/11/2025 09:44:27.175 400   18.65
      400 18.65
      400 18.65
21/11/2025 09:31:31.600 1   18.55
      1 18.55
      1 18.55
21/11/2025 09:31:04.214 400   18.62
      400 18.62
      400 18.62
21/11/2025 09:29:58.917 300   18.70
      300 18.70
      300 18.70
21/11/2025 09:20:12.478 400   18.34
      400 18.34
      400 18.34
21/11/2025 09:19:06.716 55   18.21
      55 18.21
      55 18.21
21/11/2025 09:18:32.932 38 360   18.20
      40 18.20
      2 000 18.20
      2 000 18.20
      2 000 18.20
      110 18.20
      100 18.20
      200 18.20
      2 000 18.20
      685 18.20
      18 110 18.20
      1 000 18.20
      37 250 18.20
      5 000 18.20
      60 18.20
      2 000 18.20
      2 000 18.20
      75 18.20
      90 18.20
      2 000 18.20
21/11/2025 09:18:08.853 11 000   18.25
      5 000 18.25
      11 000 18.25
      2 000 18.25
      2 000 18.25
      2 000 18.25
21/11/2025 09:17:54.479 2 110   18.25
      110 18.25
      2 000 18.25
      2 110 18.25
21/11/2025 09:17:54.473 2 000   18.26
      2 000 18.26
      2 000 18.26
21/11/2025 09:17:54.457 2 000   18.28
      2 000 18.28
      2 000 18.28
21/11/2025 09:17:32.699 4 000   18.30
      4 000 18.30
      2 000 18.30
      2 000 18.30
21/11/2025 09:17:32.694 2 000   18.31
      2 000 18.31
      2 000 18.31
21/11/2025 09:17:32.686 2 000   18.32
      2 000 18.32
      2 000 18.32
21/11/2025 09:17:12.529 4 000   18.30
      4 000 18.30
      2 000 18.30
      2 000 18.30
21/11/2025 09:17:12.523 2 000   18.31
      2 000 18.31
      2 000 18.31
21/11/2025 09:17:12.514 2 000   18.33
      2 000 18.33
      2 000 18.33
21/11/2025 09:16:56.407 7 000   18.30
      1 000 18.30
      1 000 18.30
      2 000 18.30
      7 000 18.30
      1 000 18.30
      2 000 18.30
21/11/2025 09:16:41.354 8 000   18.30
      500 18.30
      2 000 18.30
      8 000 18.30
      1 000 18.30
      2 000 18.30
      1 000 18.30
      1 000 18.30
      500 18.30
21/11/2025 09:15:52.079 3 500   18.35
      500 18.35
      500 18.35
      500 18.35
      3 500 18.35
      2 000 18.35
21/11/2025 09:15:32.530 4 200   18.40
      100 18.40
      2 000 18.40
      2 000 18.40
      4 200 18.40
      100 18.40
21/11/2025 09:15:14.505 2 940   18.40
      100 18.40
      30 18.40
      2 000 18.40
      2 940 18.40
      160 18.40
      650 18.40
21/11/2025 09:14:40.533 3 100   18.50
      100 18.50
      3 100 18.50
      1 000 18.50
      2 000 18.50
21/11/2025 09:14:07.192 300   18.57
      300 18.57
      300 18.57
21/11/2025 09:14:02.135 300   18.57
      300 18.57
      300 18.57
21/11/2025 09:14:02.078 300   18.57
      300 18.57
      300 18.57
21/11/2025 09:05:13.357 75   18.72
      75 18.72
      75 18.72
21/11/2025 08:51:54.064 18   18.75
      18 18.75
      15 18.75
      3 18.75
21/11/2025 08:48:09.115 250   18.54
      250 18.54
      250 18.54
21/11/2025 08:46:43.608 250   18.57
      75 18.57
      175 18.57
      250 18.57
21/11/2025 08:29:58.163 300   18.65
      300 18.65
      300 18.65
21/11/2025 08:22:34.767 15   18.64
      15 18.64
      15 18.64
21/11/2025 08:21:55.526 40   18.51
      25 18.51
      40 18.51
      15 18.51
21/11/2025 08:20:31.686 225   18.70
      75 18.70
      150 18.70
      225 18.70
21/11/2025 08:19:04.472 100   18.69
      100 18.69
      100 18.69
21/11/2025 08:18:14.515 15   18.65
      15 18.65
      15 18.65
21/11/2025 08:10:17.312 60   18.63
      60 18.63
      60 18.63
21/11/2025 08:10:07.492 219   18.63
      219 18.63
      219 18.63
21/11/2025 08:02:19.348 300   18.63
      300 18.63
      75 18.63
      225 18.63
21/11/2025 08:00:03.106 5   18.74
      5 18.74
      5 18.74
21/11/2025 07:46:53.555 70   18.57
      70 18.57
      70 18.57
21/11/2025 07:40:31.118 500   18.56
      500 18.56
      500 18.56
21/11/2025 07:35:39.311 200   18.56
      200 18.56
      200 18.56
21/11/2025 07:35:22.932 565   18.55
      300 18.55
      565 18.55
      150 18.55
      100 18.55
      15 18.55
21/11/2025 07:35:06.501 300   18.56
      300 18.56
      300 18.56
21/11/2025 07:34:56.048 250   18.56
      250 18.56
      250 18.56
21/11/2025 07:34:40.147 1 750   18.60
      1 750 18.60
      1 750 18.60
21/11/2025 07:34:25.058 100   18.54
      50 18.54
      100 18.54
      50 18.54
21/11/2025 07:34:25.007 350   18.60
      200 18.60
      100 18.60
      250 18.60
      50 18.60
      100 18.60
21/11/2025 07:32:30.298 250   18.70
      150 18.70
      100 18.70
      250 18.70
21/11/2025 07:32:27.136 277   18.73
      277 18.73
      127 18.73
      150 18.73
21/11/2025 07:32:23.552 1 500   18.75
      500 18.75
      200 18.75
      373 18.75
      1 500 18.75
      262 18.75
      50 18.75
      100 18.75
      15 18.75
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 CET (UTC+1)