JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	46.300	46.650	45.750	46.650	44.113	16,659
2024-06-07	46.150	46.200	45.900	46.100	43.593	13,392
2024-06-06	45.450	46.300	45.350	46.200	43.687	5,504
2024-06-05	45.650	45.900	45.500	45.700	43.215	6,408
2024-06-04	45.900	45.900	45.350	45.850	43.356	14,750
2024-06-03	46.450	46.450	45.650	45.650	43.167	6,011
2024-05-31	46.400	46.600	45.650	46.200	43.687	23,737
2024-05-30	46.050	46.450	45.600	46.150	43.640	4,709
2024-05-29	47.000	47.000	45.800	45.800	43.309	7,870
2024-05-28	46.650	47.250	46.650	47.050	44.491	7,334
2024-05-27	45.600	46.800	45.550	46.650	44.113	4,424
2024-05-24	45.400	45.700	45.400	45.600	43.120	12,776
2024-05-23	45.100	45.750	45.100	45.500	43.025	7,288
2024-05-22	45.150	45.800	45.100	45.350	42.884	10,513
2024-05-21	45.250	45.550	44.500	45.400	42.931	12,596
2024-05-20	45.700	45.850	45.350	45.450	42.978	5,982
2024-05-17	46.000	46.250	45.300	45.950	43.451	12,091
2024-05-16	48.700	48.950	45.900	46.250	43.735	12,997
2024-05-15	48.000	49.200	47.900	48.400	45.768	37,632
2024-05-14	47.000	47.950	46.850	47.800	45.200	19,098
2024-05-13	45.600	46.750	45.600	46.750	44.207	12,182
2024-05-10	45.700	46.100	45.650	45.750	43.262	7,443
2024-05-09	45.800	45.800	45.100	45.650	43.167	7,191
2024-05-08	45.350	46.050	45.150	46.050	42.127	7,592
2024-05-07	45.250	45.800	45.150	45.500	41.624	5,888
2024-05-06	44.850	45.300	44.750	45.300	41.441	4,501
2024-05-03	45.400	45.650	45.050	45.100	41.258	4,997
2024-05-02	45.550	45.550	44.750	45.300	41.441	5,332
2024-04-30	45.700	45.700	45.200	45.300	41.441	7,219
2024-04-29	45.700	45.850	45.300	45.800	41.898	14,323
2024-04-26	45.500	45.800	45.250	45.450	41.578	9,090
2024-04-25	45.450	45.500	44.450	45.350	41.487	13,773
2024-04-24	45.400	45.600	44.850	45.200	41.349	11,498
2024-04-23	45.600	45.950	45.150	45.600	41.715	10,208
2024-04-22	44.350	45.450	44.150	45.450	41.578	7,177
2024-04-19	44.500	44.550	43.950	44.450	40.663	10,712
2024-04-18	45.300	45.300	43.500	44.750	40.938	7,361
2024-04-17	45.900	45.900	45.000	45.050	41.212	11,855
2024-04-16	46.450	46.450	45.350	45.650	41.761	10,716
2024-04-15	47.650	47.700	46.600	46.850	42.859	4,148
2024-04-12	48.050	48.650	47.700	47.900	43.819	3,564
2024-04-11	48.050	48.450	47.400	47.800	43.728	8,914
2024-04-10	47.700	48.050	47.600	47.800	43.728	9,973
2024-04-09	48.250	48.700	47.800	48.000	43.911	5,056
2024-04-08	47.850	49.100	47.500	48.500	44.368	9,441
2024-04-05	47.000	47.600	46.500	47.600	43.545	10,599
2024-04-04	47.550	47.600	47.250	47.350	43.316	7,105
2024-04-03	48.000	48.250	47.250	47.750	43.682	15,091
2024-04-02	47.850	48.400	46.750	47.650	43.591	16,611
2024-03-28	47.850	47.850	46.750	47.600	43.545	8,893
2024-03-27	47.500	48.050	47.150	47.500	43.454	7,724
2024-03-26	47.400	47.950	47.000	47.400	43.362	6,946
2024-03-25	47.550	48.400	47.250	47.950	43.865	5,941
2024-03-22	47.350	47.750	46.950	47.150	43.133	3,807
2024-03-21	48.200	48.200	47.300	47.650	43.591	7,318
2024-03-20	49.300	49.350	47.450	47.650	43.591	4,205
2024-03-19	48.500	49.400	48.500	49.250	45.054	5,003
2024-03-18	48.000	48.450	47.900	48.300	44.185	12,267
2024-03-15	48.450	48.450	47.950	47.950	43.865	27,867
2024-03-14	48.300	48.750	48.150	48.400	44.277	6,822

← NewerPage 11 of 22 · 1,279 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.