JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	50.500	52.100	49.800	51.800	50.377	22,829
2026-04-29	51.500	51.700	50.700	50.800	49.404	13,942
2026-04-28	52.300	52.700	50.800	51.200	49.793	25,469
2026-04-27	53.500	53.600	52.500	52.500	51.058	14,857
2026-04-24	53.800	54.000	52.900	53.000	51.544	13,973
2026-04-23	54.300	54.900	53.800	54.100	52.614	20,410
2026-04-22	55.400	55.500	54.300	54.600	53.100	14,983
2026-04-21	54.000	57.500	54.000	55.500	53.975	22,361
2026-04-20	55.900	56.400	55.400	55.600	54.073	33,888
2026-04-17	52.400	58.000	52.400	56.600	55.045	130,832
2026-04-16	52.800	53.000	52.200	52.500	51.058	30,877
2026-04-15	52.900	52.900	52.200	52.700	51.252	24,171
2026-04-14	52.500	53.200	52.300	52.400	50.960	13,903
2026-04-13	52.000	52.400	51.800	52.300	50.863	15,479
2026-04-10	51.600	53.500	51.300	53.000	51.544	34,599
2026-04-09	52.700	52.900	51.000	51.700	50.280	31,055
2026-04-08	53.300	54.500	53.000	53.300	51.836	45,027
2026-04-07	50.000	50.400	49.300	49.550	48.189	36,075
2026-04-02	50.300	50.500	49.550	49.900	48.529	33,982
2026-04-01	51.700	51.700	50.400	51.300	49.891	36,985
2026-03-31	49.400	50.000	49.100	49.900	48.529	53,009
2026-03-30	48.950	49.600	48.350	49.450	48.092	56,987
2026-03-27	51.600	51.600	49.200	50.000	48.626	119,300
2026-03-26	56.900	57.000	51.900	51.900	50.474	94,871
2026-03-25	56.900	57.600	56.500	57.000	55.434	30,817
2026-03-24	56.100	56.900	55.400	55.900	54.364	33,974
2026-03-23	53.700	56.900	52.800	56.600	55.045	59,748
2026-03-20	56.300	56.900	55.200	55.200	53.684	40,852
2026-03-19	57.200	57.200	55.200	56.000	54.462	51,150
2026-03-18	58.900	59.700	57.900	58.000	56.407	23,948
2026-03-17	59.800	59.900	58.400	58.900	57.282	44,801
2026-03-16	60.900	60.900	59.400	59.900	58.254	13,736
2026-03-13	61.000	61.100	60.000	60.600	58.935	19,324
2026-03-12	61.400	61.900	60.700	61.900	60.200	27,319
2026-03-11	62.700	62.800	61.600	61.800	60.102	21,018
2026-03-10	62.200	63.300	61.500	63.100	61.367	31,184
2026-03-09	61.800	61.800	60.400	60.800	59.130	33,500
2026-03-06	63.300	63.600	62.300	63.200	61.464	18,095
2026-03-05	64.400	64.800	62.700	62.700	60.978	38,648
2026-03-04	62.200	64.400	61.600	64.400	62.631	27,284
2026-03-03	64.500	64.500	61.700	62.200	60.491	57,648
2026-03-02	67.000	67.000	64.500	65.000	63.214	33,747
2026-02-27	65.200	67.300	65.100	67.300	65.451	102,845
2026-02-26	64.400	66.100	64.400	65.100	63.312	61,273
2026-02-25	62.300	64.800	61.300	64.600	62.825	123,431
2026-02-24	65.000	66.200	65.000	65.400	63.603	20,068
2026-02-23	67.400	67.800	65.400	65.900	64.090	13,765
2026-02-20	65.000	67.100	64.800	66.900	65.062	20,547
2026-02-19	65.000	65.300	63.900	64.600	62.825	16,942
2026-02-18	64.400	65.200	64.100	65.000	63.214	29,384
2026-02-17	66.000	66.000	63.700	64.500	62.728	30,411
2026-02-16	66.800	66.800	64.600	65.300	63.506	8,271
2026-02-13	66.000	66.000	64.600	65.300	63.506	22,436
2026-02-12	66.800	67.800	65.800	65.800	63.992	10,934
2026-02-11	65.900	67.100	65.900	66.700	64.868	16,884
2026-02-10	66.700	67.300	65.900	66.400	64.576	24,166
2026-02-09	65.100	65.900	64.700	65.900	64.090	14,614
2026-02-06	65.000	65.300	64.200	65.100	63.312	12,859
2026-02-05	65.000	66.100	64.000	64.900	63.117	11,081
2026-02-04	64.300	65.800	64.100	65.000	63.214	31,510

← NewerPage 3 of 5 · 252 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.