JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	45.250	46.750	45.200	46.400	42.447	4,267
2023-09-21	46.200	46.200	45.050	45.500	41.624	7,743
2023-09-20	46.800	47.100	46.450	46.450	42.493	4,626
2023-09-19	47.800	47.800	46.250	46.800	42.813	6,906
2023-09-18	46.600	48.450	45.900	48.000	43.911	20,728
2023-09-15	47.950	47.950	46.150	46.650	42.676	12,276
2023-09-14	48.300	48.300	47.000	47.500	43.454	7,600
2023-09-13	48.450	48.650	48.300	48.400	44.277	5,906
2023-09-12	49.000	49.000	48.200	48.500	44.368	3,293
2023-09-11	49.000	49.150	48.550	48.550	44.414	5,609
2023-09-08	48.750	48.900	48.500	48.850	44.689	5,361
2023-09-07	48.650	48.900	48.500	48.600	44.460	11,846
2023-09-06	49.150	49.300	48.200	48.600	44.460	4,097
2023-09-05	49.400	49.800	49.100	49.200	45.009	7,284
2023-09-04	49.500	49.850	49.400	49.600	45.375	3,489
2023-09-01	47.650	49.200	47.500	49.200	45.009	9,293
2023-08-31	47.200	47.650	47.200	47.600	43.545	8,194
2023-08-30	47.200	47.300	46.750	47.100	43.088	7,631
2023-08-29	46.850	47.050	46.850	46.950	42.950	1,935
2023-08-28	46.250	47.150	46.250	47.100	43.088	2,752
2023-08-25	46.500	47.200	46.450	46.650	42.676	9,643
2023-08-24	47.300	47.300	46.350	46.650	42.676	7,028
2023-08-23	46.900	47.300	46.750	47.050	43.042	5,893
2023-08-22	47.250	47.250	46.350	47.100	43.088	6,261
2023-08-21	47.150	47.150	46.550	47.100	43.088	7,112
2023-08-18	47.500	47.500	47.000	47.050	43.042	6,555
2023-08-17	47.600	47.600	47.100	47.150	43.133	8,842
2023-08-16	47.600	47.900	47.150	47.550	43.499	6,243
2023-08-15	47.600	47.750	47.100	47.750	43.682	12,515
2023-08-14	47.000	47.850	46.200	47.750	43.682	21,597
2023-08-11	48.650	48.800	46.550	47.150	43.133	7,839
2023-08-10	50.000	50.000	48.900	48.950	44.780	6,969
2023-08-09	50.100	50.400	49.650	49.750	45.512	4,764
2023-08-08	51.000	51.000	48.500	49.700	45.466	8,242
2023-08-07	51.400	51.500	50.600	50.700	46.381	7,029
2023-08-04	51.500	51.900	51.300	51.500	47.113	6,786
2023-08-03	52.100	52.200	50.600	51.700	47.296	10,884
2023-08-02	52.500	52.500	52.000	52.400	47.936	2,834
2023-08-01	52.800	52.800	52.000	52.300	47.845	6,910
2023-07-31	52.000	53.200	52.000	53.000	48.485	12,877
2023-07-28	51.400	52.200	51.300	52.100	47.662	7,362
2023-07-27	51.600	51.900	51.300	51.600	47.204	5,100
2023-07-26	50.700	51.500	50.600	51.400	47.021	29,126
2023-07-25	49.800	51.300	49.650	51.000	46.655	12,796
2023-07-24	49.850	50.000	49.450	49.750	45.512	14,654
2023-07-21	49.800	50.100	49.350	50.000	45.741	21,500
2023-07-20	50.100	50.300	49.750	49.950	45.695	6,393
2023-07-19	50.500	50.500	49.900	50.200	45.924	8,654
2023-07-18	49.500	50.600	49.200	50.400	46.107	12,263
2023-07-17	50.500	50.500	49.050	49.600	45.375	9,834
2023-07-14	50.300	50.500	50.000	50.300	46.015	5,855
2023-07-13	50.400	50.800	50.400	50.500	46.198	11,945
2023-07-12	49.900	50.400	49.650	50.200	45.924	19,512
2023-07-11	49.400	49.700	49.400	49.700	45.466	7,081
2023-07-10	49.650	49.900	49.250	49.650	45.420	7,260
2023-07-07	49.300	49.900	49.050	49.700	45.466	11,026
2023-07-06	49.100	49.900	48.950	49.300	45.100	12,115
2023-07-05	48.950	49.700	48.950	49.450	45.237	5,990
2023-07-04	49.250	49.350	48.550	49.350	45.146	6,100
2023-07-03	49.700	49.850	48.400	49.550	45.329	9,854

← NewerPage 14 of 22 · 1,275 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.