JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	56.500	57.000	55.900	55.900	55.900	9,654
2026-07-24	55.300	56.400	55.300	56.400	56.400	14,081
2026-07-23	57.000	57.300	54.700	55.700	55.700	24,299
2026-07-22	54.700	55.100	53.600	55.000	55.000	10,228
2026-07-21	54.400	55.000	54.000	54.400	54.400	15,986
2026-07-20	55.300	56.500	55.000	55.000	55.000	19,581
2026-07-17	55.100	56.000	54.300	55.600	55.600	16,550
2026-07-16	54.500	55.700	54.300	55.700	55.700	13,091
2026-07-15	54.400	55.400	54.200	54.500	54.500	12,431
2026-07-14	54.200	55.100	53.900	54.600	54.600	14,180
2026-07-13	54.000	54.700	53.300	54.200	54.200	7,712
2026-07-10	53.000	54.000	53.000	53.800	53.800	9,306
2026-07-09	52.600	53.700	52.600	53.700	53.700	17,284
2026-07-08	54.400	54.400	52.600	52.700	52.700	26,870
2026-07-07	55.900	56.200	54.200	54.200	54.200	17,740
2026-07-06	55.700	56.400	55.000	55.400	55.400	13,051
2026-07-03	54.600	55.900	54.600	55.600	55.600	19,613
2026-07-02	52.600	54.000	52.500	53.600	53.600	17,006
2026-07-01	52.300	52.400	51.400	52.100	52.100	16,372
2026-06-30	51.000	52.500	51.000	52.000	52.000	30,585
2026-06-29	51.500	51.500	50.600	50.700	50.700	18,465
2026-06-26	52.000	52.000	50.700	51.100	51.100	14,868
2026-06-25	52.000	52.800	50.400	52.000	52.000	30,208
2026-06-24	55.400	55.400	50.700	50.700	50.700	45,385
2026-06-23	55.000	55.000	53.500	54.300	54.300	15,697
2026-06-22	55.200	55.300	54.200	55.100	55.100	12,428
2026-06-19	55.100	55.700	54.600	55.300	55.300	22,016
2026-06-18	54.200	55.600	54.200	55.000	55.000	28,838
2026-06-17	55.700	56.200	55.200	55.700	55.700	14,662
2026-06-16	55.600	56.300	55.600	55.900	55.900	15,904
2026-06-15	54.500	56.700	54.500	55.900	55.900	19,778
2026-06-12	53.300	54.200	53.000	53.300	53.300	23,254
2026-06-11	52.100	52.800	51.900	52.600	52.600	17,131
2026-06-10	53.000	53.700	52.000	52.400	52.400	34,963
2026-06-09	53.000	54.200	52.900	53.400	53.400	32,709
2026-06-08	52.600	53.600	52.300	53.200	53.200	34,453
2026-06-05	53.400	55.500	53.000	53.300	53.300	45,684
2026-06-04	54.000	55.600	53.400	55.200	55.200	18,340
2026-06-03	56.000	56.200	55.000	55.100	55.100	16,753
2026-06-02	57.000	57.400	55.700	56.300	56.300	12,812
2026-06-01	59.400	59.400	56.300	56.300	56.300	37,491
2026-05-29	58.000	59.500	58.000	59.100	59.100	48,549
2026-05-28	56.800	58.300	56.700	57.700	57.700	17,285
2026-05-27	53.400	57.700	53.400	57.000	57.000	15,474
2026-05-26	55.700	57.900	55.700	56.300	56.300	17,493
2026-05-25	56.600	57.100	56.300	56.300	56.300	12,212
2026-05-22	55.700	56.100	54.500	55.700	55.700	30,399
2026-05-21	55.300	55.600	54.500	54.700	54.700	25,171
2026-05-20	54.500	56.000	54.500	55.000	55.000	52,228
2026-05-19	55.800	56.700	54.700	54.900	54.900	27,407
2026-05-18	55.900	56.600	55.300	55.600	55.600	26,261
2026-05-15	56.800	58.200	56.600	56.900	56.900	18,781
2026-05-14	56.000	57.900	55.900	57.700	57.700	28,330
2026-05-13	53.800	56.400	53.700	56.000	56.000	77,966
2026-05-12	52.400	52.400	51.700	52.000	52.000	37,468
2026-05-11	52.700	53.000	52.100	52.400	52.400	27,898
2026-05-08	53.800	53.800	52.500	52.800	52.800	22,660
2026-05-07	55.100	56.000	54.500	54.600	53.100	46,928
2026-05-06	50.900	54.100	50.800	54.100	52.614	44,553
2026-05-05	51.500	51.500	50.600	50.600	49.210	23,577

← NewerPage 2 of 22 · 1,276 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.