Jenoptik

JENGn
🏛️ Royaume-Uni →
17.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 36.98 37.24 36.98 37.21 0.0M
2021-12-29 37.52 37.52 36.90 37.21 0.0M
2021-12-23 36.30 36.76 36.18 36.69 0.0M
2021-12-22 35.84 36.12 35.68 35.91 0.0M
2021-12-21 35.22 35.66 35.22 35.54 0.0M
2021-12-20 34.70 35.02 34.70 35.01 0.0M
2021-12-17 35.48 35.60 34.62 34.99 0.0M
2021-12-16 36.42 36.76 35.72 36.10 0.0M
2021-12-15 35.10 35.82 35.10 35.67 0.0M
2021-12-14 35.80 35.90 35.15 35.15 0.0M
2021-12-13 36.50 36.70 36.08 36.47 0.0M
2021-12-10 36.42 36.52 36.16 36.24 0.0M
2021-12-09 37.16 37.22 36.63 36.63 0.0M
2021-12-08 36.74 37.02 36.67 36.67 0.0M
2021-12-07 34.80 36.84 34.80 36.47 0.0M
2021-12-06 34.48 34.80 34.48 34.66 0.0M
2021-12-03 35.46 35.80 35.08 35.38 0.0M
2021-12-02 37.34 37.34 35.20 35.20 0.0M
2021-12-01 36.72 37.54 36.44 37.41 0.0M
2021-11-30 34.96 36.64 34.72 35.63 0.1M
2021-11-29 34.50 35.50 33.96 35.01 0.0M
2021-11-26 34.24 35.14 34.20 34.87 0.0M
2021-11-25 35.50 35.96 34.58 35.13 0.1M
2021-11-24 32.50 32.60 31.74 32.34 0.0M
2021-11-23 33.24 33.24 32.24 32.41 0.0M
2021-11-22 33.76 34.02 33.58 33.92 0.0M
2021-11-19 33.88 34.05 33.76 33.80 0.0M
2021-11-18 34.14 34.47 33.45 33.45 0.0M
2021-11-17 34.22 34.22 33.88 33.90 0.0M
2021-11-16 34.04 34.04 33.65 33.88 0.0M
2021-11-15 34.08 34.08 33.68 33.68 0.0M
2021-11-12 33.72 34.54 33.72 34.54 0.0M
2021-11-11 33.72 34.22 32.86 33.53 0.0M
2021-11-10 33.44 36.10 33.16 33.25 0.1M
2021-11-09 34.82 35.16 34.78 35.01 0.0M
2021-11-08 35.02 35.02 34.44 34.68 0.0M
2021-11-05 34.42 34.80 34.18 34.52 0.0M
2021-11-04 34.62 34.74 34.32 34.33 0.0M
2021-11-03 34.30 34.31 33.54 34.31 0.0M
2021-11-02 33.58 34.18 33.50 33.94 0.0M
2021-11-01 33.10 33.62 32.68 33.49 0.0M
2021-10-29 33.24 33.28 32.68 32.88 0.0M
2021-10-28 32.76 33.78 32.70 33.41 0.0M
2021-10-27 33.30 33.30 32.34 32.61 0.0M
2021-10-26 32.20 33.76 32.20 32.96 0.0M
2021-10-25 31.94 32.04 31.70 31.93 0.0M
2021-10-22 32.12 32.42 32.02 32.20 0.0M
2021-10-21 32.28 32.41 32.00 32.41 0.0M
2021-10-20 31.82 32.24 31.82 32.14 0.0M
2021-10-19 30.50 32.04 30.42 32.00 0.0M
2021-10-18 30.42 30.56 30.31 30.31 0.0M
2021-10-15 29.92 30.60 29.84 30.46 0.0M
2021-10-14 29.80 29.88 29.58 29.66 0.0M
2021-10-13 29.06 29.74 28.96 29.60 0.0M
2021-10-12 28.40 29.06 28.40 28.80 0.0M
2021-10-11 28.00 28.84 28.00 28.67 0.0M
2021-10-08 28.34 28.66 28.10 28.45 0.0M
2021-10-07 27.52 28.30 27.52 28.30 0.0M
2021-10-06 27.66 28.00 27.20 27.93 0.1M
2021-10-05 27.66 27.88 27.22 27.69 0.0M
2021-10-04 28.46 28.78 27.68 27.91 0.0M
2021-10-01 28.60 29.00 28.48 28.86 0.0M
2021-09-30 29.68 29.72 29.14 29.14 0.0M
2021-09-29 30.10 30.10 29.56 29.62 0.0M
2021-09-28 30.54 30.62 30.00 30.13 0.0M
2021-09-27 32.00 32.00 31.58 31.58 0.0M
2021-09-24 32.16 32.16 31.77 31.77 0.0M
2021-09-23 31.80 32.44 31.80 32.20 0.0M
2021-09-22 31.60 31.60 30.90 31.20 0.0M
2021-09-21 30.66 31.30 30.66 31.05 0.0M
2021-09-20 30.00 30.76 30.00 30.66 0.0M
2021-09-17 30.98 31.06 30.28 30.31 0.1M
2021-09-16 30.40 30.58 30.04 30.23 0.0M
2021-09-15 30.24 30.70 29.88 30.64 0.0M
2021-09-14 30.10 30.32 29.96 30.27 0.1M
2021-09-13 30.62 30.62 30.08 30.33 0.0M
2021-09-10 31.02 31.02 30.68 30.68 0.0M
2021-09-09 29.42 30.68 29.42 30.44 0.0M
2021-09-08 30.24 30.44 29.98 30.35 0.0M
2021-09-07 30.58 30.66 30.50 30.50 0.0M
2021-09-06 30.88 30.91 30.66 30.91 0.0M
2021-09-03 31.70 31.70 30.70 30.78 0.0M
2021-09-02 31.18 31.78 31.12 31.36 0.0M
2021-09-01 30.80 31.08 30.76 30.89 0.0M
2021-08-31 30.84 31.12 30.60 30.70 0.0M
2021-08-27 29.54 30.30 29.54 29.96 0.0M
2021-08-26 29.92 29.92 29.56 29.60 0.0M
2021-08-25 29.80 30.06 29.66 29.98 0.0M
2021-08-24 29.70 29.94 29.70 29.80 0.0M
2021-08-23 29.46 29.66 29.18 29.35 0.0M
2021-08-20 29.00 29.08 28.60 28.84 0.0M
2021-08-19 29.72 29.80 28.96 29.04 0.0M
2021-08-18 30.00 30.12 29.80 29.92 0.0M
2021-08-17 29.76 30.06 29.76 30.01 0.0M
2021-08-16 29.72 29.72 29.50 29.60 0.0M
2021-08-13 30.94 30.94 29.78 29.78 0.0M
2021-08-12 30.80 31.12 30.78 30.99 0.0M
2021-08-11 30.42 30.86 29.84 30.29 0.0M
2021-08-10 30.04 30.30 30.01 30.01 0.0M
2021-08-09 29.90 30.27 29.90 30.27 0.0M
2021-08-06 30.10 30.10 29.50 29.60 0.0M
2021-08-05 29.66 29.66 29.44 29.51 0.0M
2021-08-04 29.22 29.32 29.04 29.21 0.0M
2021-08-03 29.18 29.50 28.94 29.14 0.0M
2021-08-02 29.04 29.20 28.96 28.96 0.0M
2021-07-30 28.52 29.22 28.52 28.98 0.1M
2021-07-29 28.92 29.20 28.90 28.98 0.0M
2021-07-28 28.30 29.18 28.30 28.82 0.0M
2021-07-27 28.80 29.16 28.44 28.63 0.0M
2021-07-26 29.30 29.42 28.92 28.94 0.0M
2021-07-23 28.86 29.58 28.86 29.51 0.0M
2021-07-22 28.70 29.12 28.66 29.12 0.0M
2021-07-21 27.18 28.64 27.18 28.53 0.1M
2021-07-20 27.42 27.64 26.94 27.15 0.0M
2021-07-19 27.06 27.16 26.28 27.15 0.0M
2021-07-16 24.03 27.14 24.03 26.89 0.1M
2021-07-15 24.20 24.20 23.91 23.91 0.0M
2021-07-14 24.78 24.78 24.42 24.63 0.0M
2021-07-13 24.12 24.96 24.12 24.71 0.0M
2021-07-12 24.00 24.24 23.90 23.91 0.0M
2021-07-09 23.46 23.94 23.46 23.81 0.0M
2021-07-08 23.62 23.62 23.22 23.32 0.0M
2021-07-07 23.84 24.00 23.72 23.79 0.0M
2021-07-06 23.72 24.04 23.58 23.97 0.0M
2021-07-05 23.56 23.87 23.56 23.87 0.0M
2021-07-02 23.18 23.58 23.18 23.50 0.0M
2021-07-01 23.38 23.38 22.98 23.01 0.1M
2021-06-30 23.38 23.38 23.01 23.11 0.1M
2021-06-29 23.40 23.64 23.40 23.44 0.1M
2021-06-28 23.48 23.78 23.26 23.38 0.0M
2021-06-25 23.48 23.50 23.36 23.36 0.0M
2021-06-24 23.20 23.52 23.20 23.46 0.1M
2021-06-23 23.66 23.66 23.12 23.13 0.0M
2021-06-22 23.62 23.62 23.40 23.61 0.0M
2021-06-21 23.36 23.78 23.36 23.67 0.0M
2021-06-18 24.20 24.20 23.68 23.79 0.2M
2021-06-17 24.18 24.18 23.86 24.04 0.0M
2021-06-16 24.54 24.54 24.14 24.16 0.0M
2021-06-15 24.74 24.82 24.46 24.71 0.0M
2021-06-14 24.80 24.80 24.76 24.77 0.0M
2021-06-11 24.15 24.74 24.15 24.61 0.1M
2021-06-10 24.38 24.44 24.18 24.24 0.0M
2021-06-09 24.86 25.18 24.66 24.70 0.0M
2021-06-08 24.58 24.72 24.49 24.49 0.0M
2021-06-07 24.18 24.52 24.18 24.51 0.0M
2021-06-04 23.88 23.96 23.69 23.69 0.0M
2021-06-03 24.16 24.16 23.56 23.56 0.0M
2021-06-02 24.58 24.68 24.14 24.38 0.0M
2021-06-01 24.50 24.72 24.36 24.49 0.0M
2021-05-28 23.86 24.42 23.86 24.28 0.0M
2021-05-27 24.18 24.22 23.04 23.77 0.0M
2021-05-26 23.56 24.06 23.44 23.97 0.0M
2021-05-25 23.82 23.82 23.46 23.54 0.0M
2021-05-21 23.82 23.86 23.60 23.63 0.0M
2021-05-20 23.86 23.86 23.52 23.54 0.0M
2021-05-19 23.20 23.50 23.16 23.22 0.0M
2021-05-18 23.02 23.44 23.02 23.40 0.0M
2021-05-17 22.56 23.15 22.38 23.15 0.0M
2021-05-14 22.58 22.70 22.40 22.52 0.0M
2021-05-13 22.08 22.72 22.06 22.72 0.0M
2021-05-12 23.16 23.26 22.20 22.46 0.0M
2021-05-11 22.12 23.18 22.12 22.95 0.0M
2021-05-10 24.96 24.96 24.60 24.73 0.0M
2021-05-07 24.86 25.06 24.86 24.90 0.0M
2021-05-06 25.14 25.14 24.48 24.63 0.0M
2021-05-05 25.00 25.10 24.94 24.94 0.0M
2021-05-04 25.86 25.86 24.45 24.45 0.0M
2021-04-30 25.56 25.70 25.56 25.64 0.0M
2021-04-29 26.20 26.24 25.53 25.53 0.0M
2021-04-28 26.94 26.94 26.34 26.66 0.0M
2021-04-27 27.20 27.20 26.70 27.07 0.0M
2021-04-26 26.30 27.10 26.30 27.01 0.0M
2021-04-23 26.10 26.16 26.03 26.05 0.1M
2021-04-22 26.02 26.32 25.88 26.27 0.0M
2021-04-21 25.48 25.90 25.44 25.78 0.0M
2021-04-20 26.36 26.90 25.44 25.66 0.0M
2021-04-19 25.54 25.54 25.18 25.41 0.0M
2021-04-16 25.20 25.24 25.12 25.21 0.0M
2021-04-15 25.78 25.78 25.38 25.51 0.1M
2021-04-14 25.72 25.82 25.60 25.66 0.0M
2021-04-13 25.76 25.92 25.64 25.64 0.0M
2021-04-12 25.74 25.78 25.54 25.60 0.0M
2021-04-09 26.20 26.20 26.02 26.07 0.0M
2021-04-08 26.32 26.35 26.12 26.35 0.0M
2021-04-07 26.48 26.76 26.24 26.35 0.0M
2021-04-06 26.54 26.76 26.38 26.62 0.0M
2021-04-01 25.76 26.03 25.70 26.03 0.0M
2021-03-31 25.60 25.84 25.60 25.76 0.0M
2021-03-30 26.16 26.16 25.44 25.66 0.0M
2021-03-29 26.24 26.56 25.70 26.03 0.0M
2021-03-26 26.08 26.08 25.52 25.68 0.0M
2021-03-25 27.40 27.40 25.44 26.37 0.0M
2021-03-24 27.72 27.72 27.40 27.54 0.0M
2021-03-23 27.24 27.48 26.98 27.48 0.0M
2021-03-22 28.38 28.38 27.60 27.81 0.0M
2021-03-19 28.30 28.30 27.56 28.02 0.0M
2021-03-18 28.14 28.64 28.14 28.22 0.0M
2021-03-17 28.24 28.24 27.54 27.63 0.0M
2021-03-16 27.50 28.43 27.50 28.43 0.0M
2021-03-15 27.14 27.40 26.98 27.40 0.0M
2021-03-12 26.68 26.82 26.40 26.54 0.1M
2021-03-11 26.72 26.98 26.50 26.95 0.0M
2021-03-10 26.98 26.98 26.46 26.72 0.0M
2021-03-09 26.46 27.18 26.20 27.11 0.0M
2021-03-08 25.90 26.34 25.82 26.19 0.0M
2021-03-05 26.58 26.58 25.60 25.60 0.0M
2021-03-04 27.32 27.32 26.74 27.03 0.0M
2021-03-03 27.44 27.66 27.34 27.58 0.0M
2021-03-02 26.88 27.40 26.88 27.40 0.0M
2021-03-01 27.12 27.12 26.76 26.76 0.0M
2021-02-26 26.76 26.80 26.52 26.58 0.1M
2021-02-25 27.50 27.60 26.94 27.09 0.0M
2021-02-24 27.38 27.38 26.98 27.15 0.0M
2021-02-23 26.74 27.14 25.98 26.97 0.0M
2021-02-22 27.08 27.08 26.56 26.76 0.1M
2021-02-19 28.12 28.12 27.69 27.69 0.0M
2021-02-18 28.28 28.28 27.92 28.14 0.0M
2021-02-17 28.42 28.42 28.00 28.20 0.0M
2021-02-16 28.48 28.68 28.44 28.55 0.0M
2021-02-15 28.68 28.68 28.47 28.47 0.0M
2021-02-12 28.44 28.96 28.38 28.86 0.0M
2021-02-11 28.94 29.00 28.82 28.82 0.0M
2021-02-10 28.94 29.26 28.73 28.73 0.0M
2021-02-09 29.44 29.44 29.08 29.08 0.0M
2021-02-08 29.38 29.56 29.30 29.41 0.0M
2021-02-05 29.62 29.76 28.90 28.90 0.0M
2021-02-04 29.90 30.04 29.30 29.94 0.0M
2021-02-03 29.30 30.10 29.24 30.09 0.0M
2021-02-02 28.40 29.30 28.40 29.10 0.0M
2021-02-01 28.74 29.26 27.75 27.75 0.0M
2021-01-29 28.04 28.88 27.96 28.65 0.0M
2021-01-28 28.50 28.94 27.86 28.59 0.0M
2021-01-27 29.12 29.48 27.30 27.91 0.0M
2021-01-26 27.64 28.14 27.32 28.06 0.0M
2021-01-25 26.00 28.16 25.98 27.71 0.0M
2021-01-22 25.30 25.64 25.18 25.53 0.0M
2021-01-21 25.48 25.62 25.48 25.62 0.0M
2021-01-20 24.38 25.68 24.38 25.53 0.0M
2021-01-19 23.64 24.28 23.64 24.04 0.0M
2021-01-18 23.60 23.84 23.56 23.77 0.0M
2021-01-15 24.96 24.96 23.62 23.65 0.0M
2021-01-14 25.24 25.32 24.92 25.06 0.0M
2021-01-13 24.82 25.32 24.78 25.23 0.0M
2021-01-12 24.94 24.98 24.66 24.96 0.0M
2021-01-11 25.92 25.92 24.78 25.04 0.0M
2021-01-08 25.70 26.06 25.54 25.68 0.0M
2021-01-07 24.52 25.48 24.52 25.06 0.0M
2021-01-06 24.60 24.66 24.18 24.43 0.0M
2021-01-05 24.88 24.90 24.43 24.43 0.0M
2021-01-04 25.12 25.58 24.98 25.18 0.0M