JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	50.800	51.400	50.700	51.400	49.988	3,302
2025-08-12	51.600	51.600	50.000	50.700	49.307	6,165
2025-08-11	51.200	52.500	50.600	51.000	49.599	11,881
2025-08-08	50.800	51.500	50.600	51.500	50.085	4,360
2025-08-07	50.300	51.300	50.100	50.800	49.404	8,552
2025-08-06	50.800	51.800	49.550	49.900	48.529	10,982
2025-08-05	48.800	50.800	48.800	50.800	49.404	7,600
2025-08-04	49.050	49.300	48.700	49.300	47.946	6,720
2025-08-01	50.800	50.800	49.150	49.150	47.800	11,827
2025-07-31	52.100	52.400	50.900	51.700	50.280	10,159
2025-07-30	52.000	52.300	51.800	51.900	50.474	3,415
2025-07-29	52.800	53.800	51.900	52.100	50.669	10,633
2025-07-28	50.600	54.800	50.600	52.000	50.571	12,355
2025-07-25	53.100	53.100	51.700	52.200	50.766	7,756
2025-07-24	53.200	53.400	51.700	53.200	51.739	9,103
2025-07-23	53.400	53.900	52.400	53.200	51.739	8,134
2025-07-22	53.200	53.200	51.900	52.900	51.447	8,628
2025-07-21	53.000	53.700	52.900	53.200	51.739	7,725
2025-07-18	53.000	53.400	52.300	52.400	50.960	4,393
2025-07-17	53.000	53.500	52.300	52.900	51.447	14,076
2025-07-16	55.500	55.700	52.700	52.800	51.350	11,959
2025-07-15	55.400	56.000	55.400	55.700	54.170	3,497
2025-07-14	55.200	55.900	54.900	55.300	53.781	6,984
2025-07-11	56.600	56.600	55.500	55.800	54.267	3,288
2025-07-10	55.400	56.200	54.200	56.200	54.656	7,968
2025-07-09	55.500	56.400	54.900	54.900	53.392	6,194
2025-07-08	53.400	55.800	53.400	55.500	53.975	10,703
2025-07-07	53.400	54.000	53.400	53.700	52.225	4,248
2025-07-04	53.300	53.900	53.200	53.500	52.030	3,009
2025-07-03	53.500	54.000	53.500	53.500	52.030	4,790
2025-07-02	53.300	54.000	53.000	53.500	52.030	8,638
2025-07-01	52.300	53.500	52.300	53.500	52.030	9,341
2025-06-30	52.300	54.100	51.800	53.700	52.225	29,285
2025-06-27	51.600	52.100	51.000	51.900	50.474	6,904
2025-06-26	49.800	51.600	49.800	51.100	49.696	7,619
2025-06-25	51.300	51.700	51.000	51.100	49.696	8,047
2025-06-24	49.050	52.200	49.050	51.800	50.377	16,731
2025-06-23	51.800	51.800	50.500	50.500	49.113	6,450
2025-06-20	50.300	51.700	50.300	51.400	49.988	11,649
2025-06-19	51.300	51.300	50.400	50.500	49.113	5,103
2025-06-18	51.500	51.600	50.900	51.600	50.182	6,461
2025-06-17	51.900	52.200	51.200	51.300	49.891	4,718
2025-06-16	52.300	52.700	51.400	52.200	50.766	11,078
2025-06-13	52.500	52.700	52.100	52.300	50.863	5,827
2025-06-12	52.500	53.000	51.800	52.500	51.058	8,361
2025-06-11	51.500	52.800	51.500	52.500	51.058	4,315
2025-06-10	51.300	52.000	51.100	51.800	50.377	5,845
2025-06-09	51.500	51.700	51.400	51.400	49.988	2,895
2025-06-06	52.100	52.100	51.500	51.700	50.280	15,559
2025-06-05	51.300	51.900	51.300	51.900	50.474	20,785
2025-06-04	51.100	51.800	51.000	51.300	49.891	11,243
2025-06-03	50.700	51.100	50.400	51.000	49.599	11,035
2025-06-02	52.000	52.000	50.000	50.700	49.307	10,277
2025-05-30	51.200	51.600	50.400	50.900	49.502	17,858
2025-05-29	51.000	51.700	51.000	51.100	49.696	4,943
2025-05-28	50.700	51.800	50.500	51.200	49.793	21,285
2025-05-27	51.500	51.600	50.500	50.700	49.307	8,771
2025-05-26	51.300	51.800	51.200	51.400	49.988	4,507
2025-05-23	51.700	51.900	50.000	50.900	49.502	13,507
2025-05-22	51.500	51.700	51.100	51.100	49.696	10,800

← NewerPage 6 of 22 · 1,278 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.