JENOPTIK AG

120

108

18.86

Date Time Volume Order Volume Price
03/12/2025 20:17:38.736 50   18.86
      50 18.86
      50 18.86
03/12/2025 20:03:24.582 125   18.86
      125 18.86
      15 18.86
      110 18.86
03/12/2025 19:53:22.939 300   19.09
      40 19.09
      110 19.09
      150 19.09
      300 19.09
03/12/2025 19:18:31.576 1   18.82
      1 18.82
      1 18.82
03/12/2025 18:46:34.557 100   19.08
      100 19.08
      100 19.08
03/12/2025 17:36:33.987 500   18.78
      500 18.78
      500 18.78
03/12/2025 17:36:33.651 55   18.75
      55 18.75
      15 18.75
      40 18.75
03/12/2025 17:20:09.798 2   18.89
      2 18.89
      2 18.89
03/12/2025 16:26:54.510 107   18.88
      107 18.88
      107 18.88
03/12/2025 16:16:58.767 70   18.84
      70 18.84
      70 18.84
03/12/2025 16:01:52.492 170   18.80
      170 18.80
      170 18.80
03/12/2025 16:01:39.144 1   18.82
      1 18.82
      1 18.82
03/12/2025 16:00:13.376 100   18.83
      100 18.83
      100 18.83
03/12/2025 16:00:07.722 8   18.80
      8 18.80
      8 18.80
03/12/2025 15:56:10.763 300   18.84
      300 18.84
      300 18.84
03/12/2025 15:56:10.304 250   18.84
      250 18.84
      250 18.84
03/12/2025 15:39:36.264 40   18.87
      40 18.87
      40 18.87
03/12/2025 15:35:08.348 324   18.83
      324 18.83
      324 18.83
03/12/2025 15:33:37.031 125   18.80
      125 18.80
      125 18.80
03/12/2025 15:22:11.768 400   18.75
      400 18.75
      400 18.75
03/12/2025 15:16:02.163 400   18.78
      400 18.78
      400 18.78
03/12/2025 15:12:13.166 326   18.78
      326 18.78
      326 18.78
03/12/2025 15:11:50.825 400   18.78
      170 18.78
      400 18.78
      230 18.78
03/12/2025 15:10:01.671 300   18.80
      300 18.80
      300 18.80
03/12/2025 15:10:01.591 300   18.80
      105 18.80
      300 18.80
      145 18.80
      50 18.80
03/12/2025 14:52:40.141 125   18.84
      125 18.84
      125 18.84
03/12/2025 14:52:39.613 300   18.84
      300 18.84
      300 18.84
03/12/2025 14:52:39.167 300   18.84
      300 18.84
      300 18.84
03/12/2025 14:52:24.037 300   18.84
      300 18.84
      300 18.84
03/12/2025 14:52:23.986 300   18.84
      300 18.84
      300 18.84
03/12/2025 14:49:35.278 300   18.81
      300 18.81
      300 18.81
03/12/2025 14:45:08.844 30   18.82
      30 18.82
      30 18.82
03/12/2025 14:44:06.655 30   18.85
      30 18.85
      30 18.85
03/12/2025 14:39:45.962 370   18.84
      370 18.84
      370 18.84
03/12/2025 14:34:53.056 180   18.87
      180 18.87
      180 18.87
03/12/2025 14:28:16.629 30   18.85
      30 18.85
      30 18.85
03/12/2025 14:22:57.726 50   18.88
      50 18.88
      50 18.88
03/12/2025 14:16:50.450 200   18.85
      200 18.85
      200 18.85
03/12/2025 14:16:40.991 400   18.85
      400 18.85
      400 18.85
03/12/2025 14:16:31.846 400   18.85
      400 18.85
      400 18.85
03/12/2025 14:16:05.623 50   18.88
      50 18.88
      50 18.88
03/12/2025 13:49:46.590 5   18.92
      5 18.92
      5 18.92
03/12/2025 13:45:34.326 300   18.94
      300 18.94
      300 18.94
03/12/2025 13:45:29.657 35   18.94
      35 18.94
      35 18.94
03/12/2025 13:13:13.770 300   18.92
      300 18.92
      300 18.92
03/12/2025 12:47:55.025 53   18.89
      53 18.89
      53 18.89
03/12/2025 12:40:56.247 110   18.93
      110 18.93
      110 18.93
03/12/2025 12:38:34.831 20   18.93
      20 18.93
      20 18.93
03/12/2025 12:29:58.602 300   18.92
      300 18.92
      300 18.92
03/12/2025 12:29:23.241 47   18.91
      47 18.91
      47 18.91
03/12/2025 12:29:21.790 553   18.91
      153 18.91
      400 18.91
      553 18.91
03/12/2025 12:29:12.932 400   18.91
      400 18.91
      400 18.91
03/12/2025 12:21:44.069 300   18.93
      300 18.93
      300 18.93
03/12/2025 12:00:48.174 300   18.91
      300 18.91
      300 18.91
03/12/2025 11:43:33.898 150   18.86
      144 18.86
      6 18.86
      150 18.86
03/12/2025 11:39:09.533 50   18.83
      50 18.83
      50 18.83
03/12/2025 11:36:17.485 140   18.86
      140 18.86
      140 18.86
03/12/2025 11:30:07.169 200   18.88
      200 18.88
      200 18.88
03/12/2025 11:30:07.099 300   18.88
      300 18.88
      300 18.88
03/12/2025 11:24:49.613 50   18.85
      50 18.85
      50 18.85
03/12/2025 11:19:38.694 47   18.83
      47 18.83
      47 18.83
03/12/2025 10:59:26.442 100   18.81
      100 18.81
      100 18.81
03/12/2025 10:55:16.059 400   18.81
      400 18.81
      400 18.81
03/12/2025 10:51:43.364 400   18.79
      400 18.79
      400 18.79
03/12/2025 10:51:29.770 134   18.80
      134 18.80
      134 18.80
03/12/2025 10:48:18.533 200   18.81
      200 18.81
      200 18.81
03/12/2025 10:48:12.518 300   18.82
      300 18.82
      300 18.82
03/12/2025 10:48:09.654 300   18.82
      300 18.82
      300 18.82
03/12/2025 10:48:07.441 300   18.82
      300 18.82
      300 18.82
03/12/2025 10:47:50.851 300   18.82
      300 18.82
      300 18.82
03/12/2025 10:47:50.781 300   18.82
      300 18.82
      300 18.82
03/12/2025 10:45:24.945 1 400   18.80
      1 400 18.80
      1 400 18.80
03/12/2025 10:45:09.058 300   18.87
      300 18.87
      300 18.87
03/12/2025 10:45:09.001 300   18.87
      300 18.87
      300 18.87
03/12/2025 10:44:30.852 100   18.91
      100 18.91
      100 18.91
03/12/2025 10:44:28.347 300   18.91
      300 18.91
      300 18.91
03/12/2025 10:44:20.409 300   18.91
      300 18.91
      300 18.91
03/12/2025 10:44:20.375 300   18.91
      300 18.91
      300 18.91
03/12/2025 10:39:18.862 200   18.92
      200 18.92
      200 18.92
03/12/2025 10:36:23.643 302   18.92
      302 18.92
      302 18.92
03/12/2025 10:14:32.791 100   19.03
      100 19.03
      100 19.03
03/12/2025 09:54:31.509 260   19.03
      260 19.03
      260 19.03
03/12/2025 09:53:21.090 400   19.01
      400 19.01
      400 19.01
03/12/2025 09:45:56.378 250   19.04
      250 19.04
      250 19.04
03/12/2025 09:44:22.881 30   19.08
      30 19.08
      30 19.08
03/12/2025 09:44:10.658 100   19.09
      100 19.09
      100 19.09
03/12/2025 09:43:39.685 400   19.08
      400 19.08
      400 19.08
03/12/2025 09:42:27.431 100   19.01
      100 19.01
      100 19.01
03/12/2025 09:38:29.869 100   18.96
      100 18.96
      100 18.96
03/12/2025 09:37:44.223 300   18.92
      300 18.92
      300 18.92
03/12/2025 09:36:28.191 300   18.88
      300 18.88
      300 18.88
03/12/2025 09:32:27.316 259   18.99
      259 18.99
      259 18.99
03/12/2025 09:32:16.769 600   19.05
      600 19.05
      600 19.05
03/12/2025 09:31:24.221 400   19.00
      400 19.00
      400 19.00
03/12/2025 09:30:59.266 300   18.98
      300 18.98
      300 18.98
03/12/2025 09:30:55.415 260   19.03
      260 19.03
      260 19.03
03/12/2025 09:23:35.074 90   19.07
      90 19.07
      90 19.07
03/12/2025 09:18:28.684 104   19.10
      104 19.10
      104 19.10
03/12/2025 09:17:02.772 10   19.06
      10 19.06
      10 19.06
03/12/2025 09:13:17.737 300   19.02
      300 19.02
      300 19.02
03/12/2025 09:07:41.571 250   18.98
      250 18.98
      250 18.98
03/12/2025 09:03:30.115 500   18.90
      500 18.90
      500 18.90
03/12/2025 08:55:45.627 300   18.79
      190 18.79
      300 18.79
      110 18.79
03/12/2025 08:40:46.515 26   18.79
      26 18.79
      26 18.79
03/12/2025 08:00:19.036 1   18.79
      1 18.79
      1 18.79
03/12/2025 07:48:54.412 3   18.68
      3 18.68
      3 18.68
03/12/2025 07:38:19.980 90   18.68
      90 18.68
      90 18.68
03/12/2025 07:30:11.248 300   18.81
      107 18.81
      193 18.81
      300 18.81
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)