JOST Werke AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	39.650	40.750	39.150	40.250	38.061	25,743
2024-08-29	39.700	40.000	39.500	39.850	37.683	9,199
2024-08-28	40.000	40.200	39.800	39.900	37.730	10,376
2024-08-27	40.650	41.000	40.100	40.150	37.966	9,542
2024-08-26	41.400	41.450	40.900	40.900	38.676	1,740
2024-08-23	40.950	41.700	40.950	41.650	39.385	3,918
2024-08-22	41.450	41.700	40.950	41.200	38.959	3,081
2024-08-21	41.600	41.850	41.500	41.700	39.432	3,376
2024-08-20	42.100	42.250	41.450	41.750	39.479	4,057
2024-08-19	41.800	42.300	41.500	41.850	39.574	15,493
2024-08-16	41.600	42.700	41.450	41.850	39.574	8,204
2024-08-15	40.250	41.850	40.150	41.800	39.527	11,783
2024-08-14	38.500	40.650	38.150	40.000	37.825	15,136
2024-08-13	38.100	38.300	37.550	38.300	36.217	6,373
2024-08-12	38.400	38.400	38.200	38.300	36.217	4,751
2024-08-09	38.350	39.050	38.200	38.450	36.359	4,836
2024-08-08	39.300	39.300	38.350	38.550	36.453	5,799
2024-08-07	40.350	40.350	39.250	39.500	37.352	5,931
2024-08-06	39.900	40.600	39.700	40.100	37.919	8,889
2024-08-05	40.050	40.100	39.100	39.900	37.730	10,280
2024-08-02	40.800	40.800	39.950	40.300	38.108	12,671
2024-08-01	41.800	41.800	40.750	40.900	38.676	6,544
2024-07-31	42.500	42.500	41.650	41.800	39.527	6,536
2024-07-30	42.000	42.300	42.000	42.250	39.952	3,929
2024-07-29	42.750	42.750	42.000	42.000	39.716	2,208
2024-07-26	42.600	43.200	42.550	42.600	40.283	5,751
2024-07-25	43.350	43.400	41.050	42.300	39.999	7,369
2024-07-24	44.150	44.200	43.250	43.400	41.040	5,077
2024-07-23	44.050	44.200	43.850	43.900	41.512	4,987
2024-07-22	42.400	43.950	42.400	43.800	41.418	7,323
2024-07-19	42.950	42.950	42.350	42.500	40.189	4,836
2024-07-18	42.200	43.550	42.200	42.950	40.614	6,580
2024-07-17	42.600	43.000	42.250	42.350	40.047	5,581
2024-07-16	42.800	42.850	42.200	42.350	40.047	11,482
2024-07-15	43.350	43.350	42.800	42.800	40.472	3,189
2024-07-12	43.350	43.350	42.800	43.100	40.756	3,139
2024-07-11	42.000	43.350	42.000	43.150	40.803	7,575
2024-07-10	42.450	42.450	42.100	42.250	39.952	4,647
2024-07-09	42.700	42.950	42.600	42.600	40.283	6,843
2024-07-08	43.400	43.400	42.900	42.950	40.614	7,117
2024-07-05	43.450	43.650	42.900	43.150	40.803	17,784
2024-07-04	43.000	43.550	42.900	43.450	41.087	21,276
2024-07-03	43.000	43.000	42.800	42.950	40.614	12,377
2024-07-02	43.500	43.500	42.900	43.000	40.661	10,682
2024-07-01	43.250	43.500	43.100	43.250	40.898	9,720
2024-06-28	42.700	43.200	42.700	43.000	40.661	10,148
2024-06-27	43.050	43.050	42.900	42.900	40.567	4,590
2024-06-26	43.650	43.700	42.450	43.000	40.661	15,045
2024-06-25	44.100	44.100	43.200	43.400	41.040	6,310
2024-06-24	44.150	44.550	44.050	44.100	41.702	8,869
2024-06-21	44.500	44.500	44.000	44.300	41.891	13,205
2024-06-20	44.550	44.800	44.550	44.750	42.316	6,695
2024-06-19	44.150	44.500	44.150	44.350	41.938	5,679
2024-06-18	44.500	44.600	44.200	44.250	41.843	5,970
2024-06-17	44.000	44.500	43.500	44.400	41.985	14,257
2024-06-14	44.600	44.600	43.800	44.200	41.796	11,747
2024-06-13	45.800	45.850	44.200	44.350	41.938	8,102
2024-06-12	45.700	46.150	45.400	46.050	43.546	7,746
2024-06-11	46.400	46.900	45.900	45.900	43.404	11,331
2024-06-10	46.300	46.650	45.750	46.650	44.113	16,659

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.5000 EUR
2025-05-09	1.5000 EUR
2024-05-09	1.5000 EUR
2023-05-12	1.4000 EUR
2022-05-06	1.0500 EUR
2021-05-07	0.8706 EUR
2019-05-10	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.