JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	48.600	50.000	48.600	49.600	45.375	8,168
2023-06-29	48.950	49.300	48.850	49.000	44.826	5,712
2023-06-28	48.000	48.950	48.000	48.800	44.643	11,808
2023-06-27	48.050	48.550	47.900	48.300	44.185	4,483
2023-06-26	48.500	48.800	48.050	48.100	44.002	9,506
2023-06-23	48.900	49.050	48.650	48.750	44.597	3,120
2023-06-22	48.800	49.550	48.600	49.450	45.237	9,412
2023-06-21	48.850	49.150	48.850	49.100	44.917	9,550
2023-06-20	49.400	49.400	48.450	49.050	44.872	14,573
2023-06-19	50.200	50.200	49.000	49.500	45.283	12,223
2023-06-16	51.000	51.000	50.000	50.300	46.015	16,366
2023-06-15	52.000	52.000	50.900	51.400	47.021	5,842
2023-06-14	52.000	52.000	50.900	51.600	47.204	10,336
2023-06-13	50.000	52.400	49.900	51.700	47.296	22,372
2023-06-12	50.400	50.400	49.500	49.700	45.466	9,268
2023-06-09	50.100	50.300	49.950	50.200	45.924	21,011
2023-06-08	49.750	50.200	49.650	50.100	45.832	13,041
2023-06-07	50.000	50.300	49.500	49.850	45.603	4,648
2023-06-06	49.450	50.300	49.450	50.000	45.741	7,891
2023-06-05	49.800	50.200	49.600	49.750	45.512	9,088
2023-06-02	49.050	50.000	48.900	49.800	45.558	7,401
2023-06-01	49.400	49.400	48.400	48.900	44.734	10,411
2023-05-31	48.950	49.300	48.050	49.300	45.100	33,489
2023-05-30	49.900	50.100	48.750	48.950	44.780	9,631
2023-05-29	49.550	50.100	49.550	49.900	45.649	6,644
2023-05-26	49.650	50.100	49.450	49.900	45.649	10,420
2023-05-25	49.900	50.000	49.200	49.650	45.420	9,704
2023-05-24	49.850	50.500	49.450	49.750	45.512	16,278
2023-05-23	49.700	50.400	49.700	50.200	45.924	7,549
2023-05-22	49.350	50.500	49.050	50.000	45.741	15,647
2023-05-19	49.000	49.700	48.900	49.250	45.054	21,265
2023-05-18	48.800	49.500	48.800	49.000	44.826	16,809
2023-05-17	48.400	49.000	48.000	48.900	44.734	11,846
2023-05-16	48.600	48.850	48.050	48.500	44.368	10,378
2023-05-15	48.650	49.800	48.150	48.700	44.551	18,539
2023-05-12	47.600	48.150	46.600	48.050	43.957	19,270
2023-05-11	48.750	49.150	48.450	48.550	43.133	8,936
2023-05-10	50.400	50.400	48.650	49.150	43.666	17,712
2023-05-09	50.400	50.400	49.900	50.300	44.688	23,777
2023-05-08	50.100	50.600	49.900	50.200	44.599	22,391
2023-05-05	49.500	50.400	49.200	50.100	44.510	52,954
2023-05-04	49.000	49.850	48.600	49.450	43.933	9,416
2023-05-03	50.300	50.300	47.750	49.000	43.533	19,900
2023-05-02	50.000	50.700	49.700	49.900	44.333	14,724
2023-04-28	50.200	50.600	49.450	50.100	44.510	12,524
2023-04-27	50.600	51.000	49.800	50.100	44.510	7,164
2023-04-26	51.600	52.500	49.900	51.000	45.310	20,211
2023-04-25	52.000	52.100	51.600	51.800	46.021	8,574
2023-04-24	51.800	52.200	51.600	51.700	45.932	6,199
2023-04-21	52.400	52.500	51.700	52.000	46.198	11,903
2023-04-20	51.600	52.800	51.400	52.300	46.465	12,018
2023-04-19	51.700	52.100	51.400	51.600	45.843	9,196
2023-04-18	50.600	51.600	50.400	51.300	45.577	9,606
2023-04-17	49.500	50.800	49.500	50.500	44.866	10,418
2023-04-14	49.300	50.500	49.300	49.650	44.111	13,913
2023-04-13	48.250	49.450	48.000	48.900	43.444	9,143
2023-04-12	48.050	48.200	47.550	48.000	42.645	11,662
2023-04-11	46.850	47.900	46.800	47.700	42.378	14,432
2023-04-06	48.550	48.700	46.650	47.000	41.756	18,270
2023-04-05	49.250	49.250	48.300	48.550	43.133	11,967

← NewerPage 15 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.