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
2024-12-31 22.60 22.60 22.60 22.60 0.0M
2024-12-30 22.42 22.54 22.36 22.60 0.0M
2024-12-27 22.44 22.76 22.52 22.60 0.0M
2024-12-24 22.40 22.40 22.40 22.40 0.0M
2024-12-23 22.13 22.52 22.12 22.40 0.0M
2024-12-20 22.05 22.42 22.02 22.40 0.1M
2024-12-19 22.31 22.50 22.20 22.37 0.0M
2024-12-18 22.42 22.72 22.26 22.54 0.0M
2024-12-17 22.35 22.74 22.22 22.37 0.0M
2024-12-16 21.74 21.82 21.16 21.45 0.0M
2024-12-13 21.72 22.02 21.72 21.86 0.0M
2024-12-12 21.76 21.92 21.60 21.66 0.1M
2024-12-11 21.53 21.90 21.52 21.66 0.0M
2024-12-10 21.49 21.70 21.30 21.62 0.0M
2024-12-09 21.60 21.68 21.32 21.60 0.0M
2024-12-06 21.27 21.50 21.24 21.29 0.0M
2024-12-05 21.21 21.60 21.18 21.29 0.0M
2024-12-04 20.48 21.20 20.46 21.23 0.0M
2024-12-03 20.88 20.90 20.22 20.49 0.1M
2024-12-02 20.86 21.08 20.72 20.84 0.0M
2024-11-29 20.94 20.96 20.70 20.80 0.0M
2024-11-28 20.86 21.04 20.76 20.88 0.0M
2024-11-27 20.96 20.88 20.50 20.53 0.0M
2024-11-26 20.90 21.14 20.76 21.04 0.0M
2024-11-25 21.12 21.28 21.00 21.14 0.0M
2024-11-22 21.04 21.04 20.82 21.06 0.0M
2024-11-21 20.61 21.10 20.52 20.67 0.0M
2024-11-20 21.53 21.62 20.78 20.92 0.3M
2024-11-19 21.51 21.66 21.00 21.29 0.0M
2024-11-18 21.57 21.66 21.28 21.41 0.0M
2024-11-15 21.55 21.86 21.46 21.60 0.0M
2024-11-14 21.45 21.90 20.96 21.86 0.0M
2024-11-13 21.31 21.42 20.46 20.80 0.0M
2024-11-12 23.28 23.26 21.84 22.17 0.0M
2024-11-11 22.85 23.06 22.76 23.03 0.0M
2024-11-08 22.56 22.60 22.40 22.44 0.0M
2024-11-07 22.03 22.98 22.04 22.70 0.0M
2024-11-06 21.55 21.80 21.22 21.98 0.0M
2024-11-05 21.96 22.10 21.58 21.86 0.0M
2024-11-04 22.17 22.30 21.85 21.92 0.1M
2024-11-01 21.49 21.76 21.52 21.57 0.0M
2024-10-31 21.86 22.02 21.28 21.53 0.2M
2024-10-30 22.76 22.96 21.96 22.37 0.1M
2024-10-29 23.44 23.34 22.92 23.22 0.1M
2024-10-28 23.38 23.54 23.22 23.26 0.0M
2024-10-25 23.32 23.38 23.16 23.28 0.0M
2024-10-24 23.46 23.68 23.32 23.30 0.0M
2024-10-23 23.34 23.50 23.10 23.46 0.0M
2024-10-22 23.58 23.76 23.20 23.30 0.0M
2024-10-21 23.91 24.12 23.56 23.83 0.0M
2024-10-18 24.00 24.60 23.86 24.10 0.0M
2024-10-17 24.98 25.12 23.72 23.81 0.1M
2024-10-16 26.95 27.04 25.34 25.62 0.0M
2024-10-15 28.71 28.96 26.52 27.05 0.0M
2024-10-14 28.92 29.00 28.38 28.90 0.0M
2024-10-11 28.77 28.87 28.32 28.77 0.0M
2024-10-10 29.00 28.92 28.44 28.47 0.0M
2024-10-09 28.08 28.96 28.24 28.73 0.0M
2024-10-08 28.49 28.46 27.96 28.32 0.0M
2024-10-07 28.65 29.04 28.52 28.53 0.0M
2024-10-04 27.05 27.54 27.12 27.67 0.0M
2024-10-03 27.30 27.26 27.04 27.24 0.0M
2024-10-02 27.03 27.46 27.14 27.17 0.0M
2024-10-01 27.79 27.84 27.12 27.24 0.0M
2024-09-30 27.52 27.68 27.42 27.52 0.0M
2024-09-27 27.44 27.70 27.50 27.54 0.0M
2024-09-26 26.95 27.36 26.92 27.32 0.0M
2024-09-25 26.40 26.54 25.94 26.01 0.0M
2024-09-24 26.44 26.71 26.18 26.48 0.0M
2024-09-23 26.87 26.74 26.18 26.48 0.0M
2024-09-20 27.42 27.48 26.66 26.95 0.0M
2024-09-19 27.15 27.74 27.06 27.54 0.0M
2024-09-18 26.76 26.82 26.68 26.74 0.1M
2024-09-17 27.17 27.26 26.85 27.09 0.0M
2024-09-16 27.07 27.26 26.84 27.20 0.0M
2024-09-13 26.66 27.60 27.16 27.13 0.0M
2024-09-12 26.85 26.98 26.80 26.95 0.0M
2024-09-11 26.99 27.26 26.52 26.58 0.0M
2024-09-10 26.78 27.12 26.68 26.81 0.0M
2024-09-09 26.48 26.86 26.44 26.60 0.0M
2024-09-06 26.72 26.88 26.20 26.46 0.0M
2024-09-05 26.91 26.94 26.70 26.87 0.0M
2024-09-04 26.54 27.06 26.36 27.11 0.0M
2024-09-03 28.12 28.28 27.26 27.56 0.0M
2024-09-02 28.16 28.10 27.84 28.04 0.0M
2024-08-30 27.83 28.26 27.90 27.97 0.0M
2024-08-29 27.75 28.06 27.66 27.93 0.0M
2024-08-28 27.75 27.98 27.64 27.75 0.0M
2024-08-27 27.73 27.96 27.58 27.67 0.0M
2024-08-26 27.92 28.40 27.90 27.92 0.0M
2024-08-23 28.12 28.36 27.90 28.10 0.0M
2024-08-22 28.71 28.88 28.28 28.34 0.0M
2024-08-21 28.26 29.00 28.40 28.57 0.0M
2024-08-20 28.32 28.84 28.12 28.47 0.0M
2024-08-19 28.53 28.74 27.94 28.51 0.0M
2024-08-16 28.59 29.18 28.48 28.63 0.0M
2024-08-15 27.83 28.64 27.74 28.51 0.0M
2024-08-14 28.12 28.22 27.76 28.02 0.0M
2024-08-13 28.59 28.70 27.62 27.85 0.0M
2024-08-12 27.56 28.74 27.40 28.57 0.0M
2024-08-09 25.98 27.62 26.48 27.50 0.0M
2024-08-08 25.08 25.08 24.66 24.84 0.0M
2024-08-07 24.75 25.24 24.66 25.14 0.0M
2024-08-06 24.98 25.06 24.56 24.47 0.0M
2024-08-05 23.95 24.60 23.36 24.53 0.0M
2024-08-02 25.33 25.40 24.78 24.94 0.0M
2024-08-01 26.31 26.36 25.62 25.84 0.0M
2024-07-31 26.01 26.88 26.10 26.33 0.0M
2024-07-30 26.01 26.18 25.94 25.94 0.0M
2024-07-29 26.46 26.32 25.80 25.76 0.0M
2024-07-26 26.11 26.34 25.76 26.23 0.0M
2024-07-25 26.13 26.28 25.60 26.01 0.0M
2024-07-24 26.62 26.70 26.32 26.35 0.0M
2024-07-23 27.63 26.96 26.60 26.93 0.0M
2024-07-22 27.01 27.20 27.00 27.11 0.1M
2024-07-19 27.09 27.24 26.84 26.78 0.2M
2024-07-18 27.54 27.70 27.30 27.56 0.0M
2024-07-17 28.34 28.44 27.66 27.75 0.0M
2024-07-16 28.36 28.50 28.06 28.22 0.0M
2024-07-15 28.45 28.84 28.34 28.71 0.0M
2024-07-12 28.10 28.70 28.08 28.61 0.0M
2024-07-11 27.75 28.40 27.68 28.04 0.0M
2024-07-10 27.75 27.62 27.12 27.32 0.0M
2024-07-09 27.16 27.30 26.52 26.83 0.0M
2024-07-08 27.26 27.82 27.14 27.15 0.0M
2024-07-05 27.56 27.62 27.32 27.54 0.0M
2024-07-04 27.48 27.88 27.42 27.54 0.0M
2024-07-03 27.89 27.67 26.66 27.67 0.0M
2024-07-02 26.91 26.96 26.46 26.87 0.0M
2024-07-01 26.62 27.60 26.70 26.83 0.0M
2024-06-28 27.48 27.56 26.40 27.09 0.0M
2024-06-27 27.05 27.44 27.00 27.26 0.0M
2024-06-26 26.95 26.84 26.54 26.70 0.0M
2024-06-25 26.68 27.00 26.46 26.48 0.0M
2024-06-24 26.52 27.10 26.44 26.81 0.0M
2024-06-21 26.50 26.88 26.38 26.60 0.1M
2024-06-20 26.89 27.06 26.66 26.81 0.0M
2024-06-19 26.93 27.16 26.94 27.09 0.0M
2024-06-18 27.50 28.10 27.74 27.95 0.0M
2024-06-17 27.75 27.88 27.58 27.58 0.0M
2024-06-14 27.46 28.02 27.10 27.32 0.0M
2024-06-13 28.10 28.94 28.16 28.16 0.0M
2024-06-12 28.52 29.29 28.32 29.29 0.0M
2024-06-11 28.84 29.34 28.76 28.84 0.0M
2024-06-10 28.88 29.08 28.48 28.88 0.0M
2024-06-07 29.02 29.74 29.16 29.39 0.0M
2024-06-06 29.39 30.26 29.18 29.21 0.1M
2024-06-05 28.52 29.04 28.06 28.80 0.0M
2024-06-04 28.43 28.00 27.80 27.97 0.0M
2024-06-03 27.95 28.06 27.42 27.81 0.3M
2024-05-31 27.77 27.56 26.98 27.52 0.0M
2024-05-30 26.89 27.12 26.68 27.11 0.0M
2024-05-29 26.74 27.58 27.06 27.17 0.0M
2024-05-28 27.58 28.22 27.72 27.95 0.0M
2024-05-27 27.81 28.12 27.80 28.01 0.0M
2024-05-24 27.86 28.16 27.48 28.12 0.0M
2024-05-23 27.87 28.75 28.54 28.75 0.0M
2024-05-22 28.67 29.00 28.34 28.55 0.0M
2024-05-21 28.20 28.28 27.84 28.06 0.0M
2024-05-20 28.04 28.06 27.40 28.06 0.0M
2024-05-17 27.65 27.79 27.18 27.79 0.0M
2024-05-16 27.87 27.92 26.90 27.05 0.0M
2024-05-15 26.70 27.54 26.70 27.28 0.0M
2024-05-14 27.03 27.15 26.64 27.15 0.0M
2024-05-13 26.66 27.50 26.68 26.78 0.0M
2024-05-10 27.30 27.86 27.30 27.54 0.0M
2024-05-09 27.63 27.66 27.34 27.34 0.0M
2024-05-08 27.50 27.94 26.96 27.71 0.0M
2024-05-07 26.50 25.42 25.06 25.29 0.0M
2024-05-06 25.16 25.32 25.06 25.14 0.0M
2024-05-03 25.46 25.48 25.02 25.21 0.0M
2024-05-02 25.33 25.40 25.24 25.25 0.0M
2024-05-01 25.42 25.29 25.29 25.29 0.0M
2024-04-30 25.42 25.46 25.24 25.29 0.0M
2024-04-29 25.47 25.62 25.26 25.47 0.0M
2024-04-26 25.49 25.62 24.96 25.39 0.0M
2024-04-25 25.04 24.86 24.48 24.59 0.0M
2024-04-24 24.45 25.40 24.70 24.88 0.0M
2024-04-23 25.27 25.06 24.92 25.06 0.0M
2024-04-22 24.80 24.76 24.42 24.75 0.0M
2024-04-19 24.30 24.28 23.88 24.06 0.0M
2024-04-18 24.56 24.62 24.20 24.47 0.0M
2024-04-17 24.59 25.14 24.38 24.43 0.0M
2024-04-16 25.10 25.32 24.76 25.14 0.3M
2024-04-15 24.90 25.92 25.50 25.57 0.0M
2024-04-12 25.74 26.60 25.66 25.72 0.0M
2024-04-11 26.42 26.34 25.90 26.15 0.0M
2024-04-10 25.92 26.76 25.56 26.27 0.0M
2024-04-09 26.76 27.06 26.28 26.58 0.0M
2024-04-08 26.85 27.58 26.72 26.97 0.0M
2024-04-05 28.53 28.64 27.38 27.69 0.1M
2024-04-04 29.00 29.38 28.84 28.90 0.0M
2024-04-03 28.77 28.92 28.60 28.67 0.0M
2024-04-02 28.84 29.50 28.62 28.90 0.0M
2024-03-28 28.96 29.34 28.74 29.10 0.0M
2024-03-27 29.08 29.94 28.12 28.94 0.0M
2024-03-26 29.72 30.12 29.70 30.01 0.0M
2024-03-25 30.01 30.40 29.56 30.09 0.0M
2024-03-22 30.13 30.30 29.84 30.05 0.0M
2024-03-21 29.90 30.18 29.22 30.01 0.0M
2024-03-20 29.23 29.26 28.68 28.90 0.0M
2024-03-19 28.84 28.96 28.70 28.80 0.2M
2024-03-18 28.69 28.86 28.68 28.75 0.0M
2024-03-15 28.67 28.90 28.50 28.77 0.0M
2024-03-14 28.73 29.10 27.88 28.96 0.0M
2024-03-13 28.61 29.24 28.50 28.86 0.0M
2024-03-12 29.04 29.34 28.84 28.86 0.0M
2024-03-11 29.08 29.14 28.86 28.96 0.0M
2024-03-08 29.08 30.26 29.68 29.82 0.0M
2024-03-07 30.16 30.16 29.24 30.05 0.0M
2024-03-06 29.39 29.84 29.10 29.29 0.0M
2024-03-05 29.64 30.02 29.46 29.74 0.0M
2024-03-04 29.66 30.14 29.66 29.90 0.0M
2024-03-01 29.88 29.82 29.02 29.55 0.0M
2024-02-29 28.72 29.60 28.72 29.27 0.0M
2024-02-28 29.45 29.92 29.12 29.35 0.1M
2024-02-27 30.01 30.50 29.36 30.27 0.0M
2024-02-26 30.11 30.32 29.48 30.03 0.0M
2024-02-23 30.28 30.76 29.72 29.94 0.0M
2024-02-22 30.78 31.02 30.08 30.93 0.0M
2024-02-21 30.19 30.20 29.39 29.39 0.0M
2024-02-20 30.17 30.50 29.14 29.90 0.0M
2024-02-19 30.17 30.26 29.78 29.88 0.0M
2024-02-16 29.90 30.06 28.80 29.76 0.0M
2024-02-15 29.08 29.46 28.70 28.86 0.0M
2024-02-14 28.18 28.84 28.10 28.53 0.2M
2024-02-13 27.91 28.40 27.84 28.08 0.0M
2024-02-12 28.24 28.60 28.06 28.28 0.0M
2024-02-09 28.55 28.46 27.68 28.26 0.0M
2024-02-08 27.56 29.08 27.76 28.04 0.0M
2024-02-07 28.92 29.42 28.68 29.00 0.1M
2024-02-06 29.29 29.68 29.02 29.39 0.0M
2024-02-05 29.43 29.74 29.10 29.10 0.0M
2024-02-02 29.49 29.82 29.26 29.72 0.0M
2024-02-01 29.02 29.70 28.90 29.49 0.0M
2024-01-31 29.02 29.14 28.22 29.06 0.0M
2024-01-30 28.38 29.26 28.36 28.57 0.0M
2024-01-29 29.64 30.16 29.06 29.64 0.2M
2024-01-26 29.78 30.16 29.14 29.84 0.0M
2024-01-25 29.84 30.08 28.78 29.84 0.0M
2024-01-24 29.39 29.78 28.38 29.78 0.0M
2024-01-23 28.18 27.80 27.48 27.79 0.0M
2024-01-22 27.61 27.76 27.50 27.63 0.1M
2024-01-19 27.93 27.98 27.34 27.38 0.0M
2024-01-18 27.93 27.92 26.98 27.63 0.0M
2024-01-17 26.76 26.82 26.50 26.64 0.0M
2024-01-16 26.05 27.02 26.18 26.89 0.0M
2024-01-15 26.05 26.56 26.02 26.50 0.0M
2024-01-12 26.66 26.70 26.24 26.68 0.0M
2024-01-11 26.29 26.72 25.96 26.21 0.0M
2024-01-10 26.27 26.30 26.13 26.13 0.0M
2024-01-09 26.25 26.56 26.02 26.09 0.0M
2024-01-08 25.84 26.18 25.56 26.03 0.0M
2024-01-05 26.08 26.08 25.60 25.66 0.0M
2024-01-04 25.98 26.46 25.98 26.21 0.0M
2024-01-03 27.86 27.86 26.12 26.44 0.0M
2024-01-02 28.42 28.64 27.80 27.97 0.0M