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
2022-12-30 25.54 25.70 25.54 25.70 0.0M
2022-12-29 25.38 25.74 25.20 25.41 0.0M
2022-12-28 25.92 26.14 25.39 25.39 0.0M
2022-12-23 25.68 25.78 25.62 25.64 0.0M
2022-12-22 25.86 25.96 25.41 25.41 0.0M
2022-12-21 25.54 26.01 25.54 26.01 0.0M
2022-12-20 25.10 25.38 25.10 25.35 0.0M
2022-12-19 25.94 25.94 25.52 25.76 0.0M
2022-12-16 26.08 26.08 25.38 25.49 0.0M
2022-12-15 26.32 27.04 26.24 26.54 0.0M
2022-12-14 26.68 26.76 26.29 26.29 0.0M
2022-12-13 26.04 27.18 26.04 26.81 0.0M
2022-12-12 25.60 26.00 25.60 25.80 0.0M
2022-12-09 26.36 26.36 25.76 25.84 0.0M
2022-12-08 25.92 26.40 25.92 26.17 0.0M
2022-12-07 26.30 26.56 26.12 26.19 0.0M
2022-12-06 27.38 27.44 26.56 26.58 0.0M
2022-12-05 27.64 28.26 27.52 28.04 0.0M
2022-12-02 27.34 27.84 27.00 27.58 0.0M
2022-12-01 26.86 27.01 26.38 27.01 0.0M
2022-11-30 25.84 26.32 25.80 26.15 0.0M
2022-11-29 26.26 26.38 25.98 26.19 0.0M
2022-11-28 26.84 26.92 26.34 26.46 0.0M
2022-11-25 27.36 27.36 27.12 27.28 0.0M
2022-11-24 27.30 27.72 27.30 27.71 0.1M
2022-11-23 27.16 27.46 26.94 27.28 0.0M
2022-11-22 26.74 27.14 26.74 27.01 0.0M
2022-11-21 27.00 27.26 26.90 26.99 0.0M
2022-11-18 26.88 27.42 26.34 27.32 0.0M
2022-11-17 26.28 26.48 25.90 26.23 0.0M
2022-11-16 25.78 26.02 25.68 25.84 0.2M
2022-11-15 26.14 26.26 25.60 26.11 0.0M
2022-11-14 25.36 25.74 24.98 25.66 0.0M
2022-11-11 25.20 25.76 25.18 25.43 0.0M
2022-11-10 23.18 24.74 22.84 24.45 0.0M
2022-11-09 24.86 25.10 24.06 24.08 0.0M
2022-11-08 23.08 24.30 23.08 24.14 0.0M
2022-11-07 22.52 23.12 22.52 22.89 0.0M
2022-11-04 22.08 22.72 22.08 22.35 0.0M
2022-11-03 21.72 22.02 21.66 21.78 0.0M
2022-11-02 22.20 22.36 22.06 22.21 0.0M
2022-11-01 22.58 22.94 22.26 22.50 0.0M
2022-10-31 22.72 22.72 22.12 22.40 0.0M
2022-10-28 23.00 23.00 22.70 22.97 0.0M
2022-10-27 23.52 23.66 23.02 23.61 0.0M
2022-10-26 22.84 23.60 22.84 23.58 0.0M
2022-10-25 21.98 22.98 21.74 22.83 0.0M
2022-10-24 21.04 21.52 21.00 21.10 0.0M
2022-10-21 20.68 20.92 20.26 20.92 0.0M
2022-10-20 20.66 21.16 20.42 20.92 0.0M
2022-10-19 21.00 21.00 20.42 20.51 0.0M
2022-10-18 20.46 20.98 20.46 20.80 0.0M
2022-10-17 19.59 20.22 19.59 20.00 0.0M
2022-10-14 20.54 20.54 19.75 19.75 0.0M
2022-10-13 19.31 19.61 18.50 19.50 0.0M
2022-10-12 20.12 20.46 19.77 20.04 0.0M
2022-10-11 20.44 20.62 19.88 19.91 0.0M
2022-10-10 20.82 20.82 20.62 20.69 0.0M
2022-10-07 21.60 21.74 20.78 20.90 0.0M
2022-10-06 22.08 22.08 21.64 21.94 0.0M
2022-10-05 22.10 22.10 21.96 22.07 0.0M
2022-10-04 21.46 21.98 21.46 21.98 0.0M
2022-10-03 20.18 20.77 20.18 20.77 0.0M
2022-09-30 20.02 20.47 19.85 20.47 0.0M
2022-09-29 19.76 19.87 19.16 19.41 0.0M
2022-09-28 19.74 20.06 19.44 19.89 0.0M
2022-09-27 20.52 20.52 20.12 20.12 0.0M
2022-09-26 20.68 20.70 20.34 20.45 0.0M
2022-09-23 20.78 20.78 20.18 20.20 0.0M
2022-09-22 21.34 21.50 21.30 21.41 0.0M
2022-09-21 21.52 21.86 21.46 21.74 0.0M
2022-09-20 22.00 22.18 21.46 21.51 0.0M
2022-09-16 21.48 21.50 20.92 21.41 0.0M
2022-09-15 22.26 22.30 21.84 22.05 0.0M
2022-09-14 22.04 22.72 22.04 22.19 0.0M
2022-09-13 23.38 23.52 22.42 22.42 0.0M
2022-09-12 23.04 23.36 23.04 23.28 0.0M
2022-09-09 22.32 22.70 22.30 22.44 0.0M
2022-09-08 21.14 21.64 21.00 21.53 0.0M
2022-09-07 21.04 21.06 20.96 20.96 0.0M
2022-09-06 20.86 21.26 20.86 20.94 0.0M
2022-09-05 20.50 20.80 20.48 20.63 0.0M
2022-09-02 20.80 21.30 20.78 21.12 0.0M
2022-09-01 20.90 20.90 20.63 20.63 0.0M
2022-08-31 21.44 21.44 21.08 21.16 0.0M
2022-08-30 21.30 21.44 20.96 20.96 0.0M
2022-08-26 22.00 22.00 21.42 21.64 0.0M
2022-08-25 21.94 21.94 21.80 21.80 0.0M
2022-08-24 21.88 21.88 21.74 21.74 0.0M
2022-08-23 21.72 21.80 21.60 21.78 0.0M
2022-08-22 22.74 22.88 21.60 21.60 0.0M
2022-08-19 22.88 22.99 22.78 22.99 0.0M
2022-08-18 23.12 23.28 23.06 23.20 0.0M
2022-08-17 23.76 23.76 22.76 22.95 0.0M
2022-08-16 23.70 23.78 23.32 23.63 0.0M
2022-08-15 23.72 23.78 23.54 23.67 0.0M
2022-08-12 23.98 23.98 23.58 23.77 0.0M
2022-08-11 24.30 24.86 23.80 24.34 0.0M
2022-08-10 22.08 23.92 22.02 23.44 0.0M
2022-08-09 23.14 23.20 21.50 21.66 0.0M
2022-08-08 23.38 23.50 23.08 23.42 0.0M
2022-08-05 24.00 24.00 23.04 23.30 0.0M
2022-08-04 23.94 24.14 23.80 24.00 0.0M
2022-08-03 23.02 23.56 23.00 23.34 0.0M
2022-08-02 22.94 23.34 22.90 23.34 0.0M
2022-08-01 23.66 23.96 23.56 23.69 0.0M
2022-07-29 23.22 23.68 23.22 23.50 0.0M
2022-07-28 23.02 23.05 22.78 23.05 0.0M
2022-07-27 22.38 22.64 22.38 22.56 0.0M
2022-07-26 22.22 22.22 22.15 22.15 0.0M
2022-07-25 23.06 23.28 22.66 22.68 0.0M
2022-07-22 22.64 23.05 22.64 23.05 0.0M
2022-07-21 22.22 22.48 22.22 22.40 0.0M
2022-07-20 22.12 22.12 22.00 22.11 0.0M
2022-07-19 21.18 21.96 20.78 21.66 0.0M
2022-07-18 21.36 21.38 21.10 21.37 0.0M
2022-07-15 20.78 21.26 20.72 21.00 0.0M
2022-07-14 21.14 21.20 20.48 20.75 0.0M
2022-07-13 21.42 21.50 20.82 21.06 0.0M
2022-07-12 21.16 21.46 20.76 21.23 0.0M
2022-07-11 21.50 21.86 21.30 21.41 0.0M
2022-07-08 21.30 21.82 21.30 21.66 0.0M
2022-07-07 21.40 21.58 21.28 21.33 0.0M
2022-07-06 21.24 21.24 20.51 21.12 0.0M
2022-07-05 21.06 21.14 20.06 20.51 0.0M
2022-07-04 21.08 21.22 20.84 20.98 0.0M
2022-07-01 20.94 21.50 20.94 21.43 0.0M
2022-06-30 21.04 21.34 20.82 21.24 0.0M
2022-06-29 22.12 22.26 21.70 21.96 0.0M
2022-06-28 22.48 22.78 22.48 22.64 0.0M
2022-06-27 22.26 22.46 22.19 22.19 0.0M
2022-06-24 21.46 21.88 21.46 21.74 0.0M
2022-06-23 21.98 21.98 21.42 21.53 0.0M
2022-06-22 21.66 21.86 21.66 21.86 0.0M
2022-06-21 22.20 22.32 22.14 22.29 0.0M
2022-06-20 22.04 22.24 21.92 21.98 0.0M
2022-06-17 21.48 22.34 21.48 21.88 0.0M
2022-06-16 22.06 22.20 21.28 21.37 0.0M
2022-06-15 22.16 22.70 22.16 22.48 0.0M
2022-06-14 22.70 22.74 22.16 22.29 0.0M
2022-06-13 23.52 23.52 22.70 22.72 0.0M
2022-06-10 24.52 24.52 23.66 23.97 0.0M
2022-06-09 25.42 25.52 25.06 25.18 0.0M
2022-06-08 26.26 26.26 25.86 26.01 0.0M
2022-06-07 25.92 25.98 25.92 25.98 0.0M
2022-06-06 26.22 26.33 26.12 26.33 0.0M
2022-06-01 25.98 26.38 25.98 26.17 0.0M
2022-05-31 26.54 26.64 26.04 26.07 0.0M
2022-05-30 26.24 26.64 26.24 26.37 0.0M
2022-05-27 24.84 25.78 24.84 25.55 0.0M
2022-05-26 24.30 25.08 24.18 24.94 0.0M
2022-05-25 24.46 24.76 24.42 24.65 0.0M
2022-05-24 25.42 25.42 24.76 25.02 0.0M
2022-05-23 25.84 25.86 25.60 25.80 0.0M
2022-05-20 25.86 26.10 25.60 25.66 0.0M
2022-05-19 24.96 25.50 24.96 25.45 0.0M
2022-05-18 25.78 26.00 25.56 25.86 0.0M
2022-05-17 25.67 26.36 25.67 26.19 0.2M
2022-05-16 25.32 25.53 25.22 25.53 0.0M
2022-05-13 24.58 25.42 24.58 25.27 0.0M
2022-05-12 23.66 24.38 23.66 24.38 0.0M
2022-05-11 23.36 23.96 22.12 23.95 0.1M
2022-05-10 24.52 24.64 24.38 24.61 0.0M
2022-05-09 24.82 24.92 24.20 24.24 0.0M
2022-05-06 26.04 26.04 25.18 25.23 0.0M
2022-05-05 26.64 27.10 26.22 26.54 0.0M
2022-05-04 26.18 26.22 25.82 26.15 0.0M
2022-05-03 25.70 25.82 25.46 25.60 0.1M
2022-04-29 27.12 27.14 26.96 27.01 0.0M
2022-04-28 26.76 27.02 26.44 26.46 0.0M
2022-04-27 25.94 26.24 25.40 25.96 0.0M
2022-04-26 26.14 26.72 25.94 26.40 0.1M
2022-04-25 25.44 25.94 25.44 25.80 0.0M
2022-04-22 25.60 25.92 25.60 25.78 0.0M
2022-04-21 25.60 26.46 25.60 26.37 0.0M
2022-04-20 24.34 26.36 24.34 25.76 0.1M
2022-04-19 23.98 24.41 23.98 24.41 0.0M
2022-04-14 23.66 24.30 23.58 24.08 0.1M
2022-04-13 23.78 23.84 23.62 23.83 0.0M
2022-04-12 23.32 23.76 23.32 23.71 0.0M
2022-04-11 23.60 23.60 23.26 23.26 0.0M
2022-04-08 24.34 24.36 23.68 23.87 0.0M
2022-04-07 24.64 24.64 24.04 24.16 0.0M
2022-04-06 25.94 25.94 24.30 24.49 0.0M
2022-04-05 26.24 26.50 26.00 26.07 0.0M
2022-04-04 26.12 26.40 25.98 26.05 0.0M
2022-04-01 27.40 27.40 26.08 26.09 0.0M
2022-03-31 28.26 28.38 27.46 27.46 0.0M
2022-03-30 29.52 29.52 28.44 28.61 0.0M
2022-03-29 28.80 29.98 27.44 29.92 0.1M
2022-03-28 30.78 30.78 30.06 30.33 0.0M
2022-03-25 31.24 31.44 30.80 30.87 0.0M
2022-03-24 31.02 31.30 31.00 31.17 0.0M
2022-03-23 31.56 31.56 31.43 31.48 0.0M
2022-03-22 31.86 32.36 31.78 32.32 0.0M
2022-03-21 32.08 32.08 31.44 31.44 0.0M
2022-03-18 31.32 32.10 31.02 32.10 0.0M
2022-03-17 31.28 31.42 30.80 31.30 0.0M
2022-03-16 30.50 31.04 30.10 30.81 0.1M
2022-03-15 29.42 29.74 29.42 29.47 0.0M
2022-03-14 30.04 30.42 30.00 30.13 0.0M
2022-03-11 29.56 29.78 29.48 29.57 0.0M
2022-03-10 29.28 29.74 29.28 29.29 0.0M
2022-03-09 28.60 29.62 28.50 29.29 0.0M
2022-03-08 27.84 29.22 27.74 27.95 0.0M
2022-03-07 27.28 28.66 27.18 28.10 0.1M
2022-03-04 29.12 29.12 28.57 28.57 0.0M
2022-03-03 31.08 31.08 30.04 30.13 0.0M
2022-03-02 28.86 30.80 28.86 30.68 0.0M
2022-03-01 32.28 32.28 30.24 30.27 0.2M
2022-02-28 31.52 32.50 30.26 32.49 0.0M
2022-02-25 29.94 30.22 29.50 30.15 0.0M
2022-02-24 28.18 29.48 28.18 29.39 0.0M
2022-02-23 30.08 30.38 29.52 29.72 0.0M
2022-02-22 29.64 30.11 29.64 30.11 0.0M
2022-02-21 31.16 31.16 29.60 30.09 0.0M
2022-02-18 31.58 31.64 31.10 31.11 0.0M
2022-02-17 32.22 32.22 31.80 31.83 0.0M
2022-02-16 32.06 32.14 31.58 31.69 0.0M
2022-02-15 31.78 32.30 31.78 32.04 0.0M
2022-02-14 31.32 31.48 30.70 31.28 0.1M
2022-02-11 31.96 32.90 31.76 32.63 0.0M
2022-02-10 32.42 32.78 32.00 32.36 0.0M
2022-02-09 32.84 33.20 32.78 33.14 0.0M
2022-02-08 32.00 32.14 32.00 32.14 0.0M
2022-02-07 32.00 32.20 31.98 32.20 0.0M
2022-02-04 32.24 32.24 31.88 32.04 0.0M
2022-02-03 32.86 32.94 32.50 32.65 0.0M
2022-02-02 33.20 33.48 33.02 33.27 0.0M
2022-02-01 32.66 32.82 32.52 32.82 0.1M
2022-01-31 32.00 32.32 31.78 32.32 0.0M
2022-01-28 31.20 31.24 30.76 30.85 0.0M
2022-01-27 31.68 31.70 31.24 31.40 0.0M
2022-01-26 31.48 31.90 31.48 31.77 0.0M
2022-01-25 31.08 31.10 30.44 30.70 0.0M
2022-01-24 31.82 31.82 31.14 31.28 0.0M
2022-01-21 32.88 32.88 32.16 32.24 0.0M
2022-01-20 33.50 33.84 33.50 33.57 0.0M
2022-01-19 33.42 34.70 33.42 33.86 0.0M
2022-01-18 33.86 34.06 33.74 33.92 0.0M
2022-01-17 34.32 34.54 34.32 34.44 0.0M
2022-01-14 33.82 33.90 33.46 33.55 0.0M
2022-01-13 34.12 34.24 34.02 34.11 0.0M
2022-01-12 34.47 34.47 33.86 33.92 0.0M
2022-01-11 33.78 34.14 33.58 33.90 0.0M
2022-01-10 34.70 34.70 33.24 33.55 0.0M
2022-01-07 35.14 35.22 34.88 35.15 0.0M
2022-01-06 35.82 35.82 35.32 35.65 0.0M
2022-01-05 36.94 37.02 36.02 36.26 0.0M
2022-01-04 37.18 37.66 36.82 37.08 0.0M