JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	64.300	65.800	64.100	65.000	63.214	31,510
2026-02-03	64.300	64.300	63.400	64.300	62.534	29,220
2026-02-02	61.300	64.000	61.300	63.900	62.145	25,561
2026-01-30	64.000	64.000	62.500	62.700	60.978	12,702
2026-01-29	64.200	64.200	63.000	63.100	61.367	17,203
2026-01-28	63.000	64.600	62.900	63.700	61.950	29,090
2026-01-27	64.000	64.000	62.300	62.500	60.783	18,558
2026-01-26	63.500	63.900	62.500	63.500	61.756	36,873
2026-01-23	62.500	63.400	62.100	63.200	61.464	23,361
2026-01-22	60.900	62.800	60.400	62.800	61.075	24,575
2026-01-21	58.800	59.600	57.600	59.500	57.865	32,198
2026-01-20	59.300	59.500	57.700	58.600	56.990	17,011
2026-01-19	60.000	60.800	59.600	59.900	58.254	14,897
2026-01-16	60.800	62.300	60.400	61.500	59.810	35,335
2026-01-15	59.300	61.200	59.200	60.800	59.130	46,275
2026-01-14	59.000	59.400	58.500	59.100	57.476	16,432
2026-01-13	58.800	59.100	58.300	59.100	57.476	8,498
2026-01-12	59.900	59.900	58.500	59.100	57.476	20,974
2026-01-09	57.300	59.600	57.300	59.600	57.963	39,599
2026-01-08	56.500	57.600	56.300	57.300	55.726	22,708
2026-01-07	55.500	56.900	55.400	56.800	55.240	27,959
2026-01-06	54.300	55.500	54.100	55.500	53.975	16,327
2026-01-05	54.200	54.300	53.400	54.100	52.614	18,692
2026-01-02	53.300	53.800	52.900	53.700	52.225	13,045
2025-12-30	53.300	54.300	53.300	54.100	52.614	7,045
2025-12-29	52.200	53.700	52.200	53.600	52.128	9,743
2025-12-23	53.700	53.900	52.900	53.300	51.836	8,391
2025-12-22	54.500	54.800	53.500	53.700	52.225	12,524
2025-12-19	53.800	54.600	53.500	54.300	52.808	22,163
2025-12-18	52.300	53.800	52.100	53.800	52.322	18,742
2025-12-17	52.800	52.800	51.700	52.000	50.571	21,449
2025-12-16	53.000	53.100	52.300	52.600	51.155	14,492
2025-12-15	54.400	54.500	52.400	53.000	51.544	23,941
2025-12-12	54.000	55.100	53.800	54.100	52.614	20,925
2025-12-11	53.100	55.300	53.100	54.600	53.100	85,758
2025-12-10	51.700	54.000	51.700	53.600	52.128	53,391
2025-12-09	49.700	53.200	49.700	51.800	50.377	136,843
2025-12-08	52.800	52.800	50.900	51.100	49.696	16,356
2025-12-05	52.300	52.600	51.900	52.000	50.571	48,460
2025-12-04	52.200	52.900	51.700	52.500	51.058	46,307
2025-12-03	51.800	52.200	51.100	51.400	49.988	11,923
2025-12-02	51.500	52.100	51.400	51.800	50.377	7,955
2025-12-01	52.000	52.100	50.700	51.900	50.474	11,385
2025-11-28	51.600	52.000	51.100	51.900	50.474	12,270
2025-11-27	50.600	51.700	50.600	51.400	49.988	14,268
2025-11-26	51.100	51.300	50.100	50.800	49.404	15,058
2025-11-25	50.400	51.100	49.900	50.900	49.502	16,532
2025-11-24	49.400	51.100	49.400	50.200	48.821	60,555
2025-11-21	49.050	49.500	48.400	49.200	47.848	15,628
2025-11-20	50.000	50.200	49.550	49.600	48.237	6,601
2025-11-19	49.800	50.400	48.950	50.000	48.626	15,530
2025-11-18	50.800	51.200	49.850	50.400	49.015	14,652
2025-11-17	52.400	52.400	51.500	51.500	50.085	11,197
2025-11-14	52.400	52.900	52.000	52.600	51.155	14,927
2025-11-13	51.000	54.300	50.900	52.900	51.447	60,272
2025-11-12	48.700	49.650	48.650	48.900	47.557	15,829
2025-11-11	49.200	49.200	48.300	48.450	47.119	12,718
2025-11-10	49.150	49.750	49.050	49.050	47.703	9,844
2025-11-07	48.750	49.450	48.350	48.500	47.168	8,554
2025-11-06	48.850	49.100	48.450	48.600	47.265	6,503

← NewerPage 4 of 5 · 253 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.