JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	52.000	53.100	51.300	51.300	49.891	8,903
2025-05-20	51.300	53.900	51.300	53.400	51.933	17,100
2025-05-19	53.800	54.200	53.000	53.500	52.030	11,101
2025-05-16	56.100	56.100	54.000	54.100	52.614	13,559
2025-05-15	54.800	57.300	53.100	55.000	53.489	20,336
2025-05-14	55.800	55.800	54.100	54.600	53.100	9,652
2025-05-13	55.200	55.400	53.600	55.400	53.878	11,760
2025-05-12	53.600	55.100	53.100	53.700	52.225	12,438
2025-05-09	53.100	53.600	53.100	53.200	51.739	5,496
2025-05-08	52.200	54.900	52.100	54.200	51.252	12,351
2025-05-07	53.800	53.800	51.600	52.300	49.456	13,197
2025-05-06	52.100	52.100	50.800	51.700	48.888	16,776
2025-05-05	51.400	52.200	51.200	51.800	48.983	10,271
2025-05-02	49.900	51.600	49.900	51.600	48.794	12,165
2025-04-30	50.800	50.800	49.400	49.550	46.855	7,571
2025-04-29	50.600	51.500	50.300	50.500	47.753	7,349
2025-04-28	50.200	51.000	50.200	50.600	47.848	6,772
2025-04-25	49.200	50.000	49.200	49.950	47.233	8,386
2025-04-24	48.800	49.200	48.100	49.200	46.524	3,665
2025-04-23	47.500	49.150	47.500	49.100	46.430	10,842
2025-04-22	48.900	48.900	47.150	47.500	44.917	6,227
2025-04-17	48.900	49.000	48.250	48.350	45.720	6,741
2025-04-16	48.750	49.250	47.950	48.700	46.051	13,586
2025-04-15	49.250	50.300	49.250	49.450	46.761	10,053
2025-04-14	48.200	49.600	47.400	49.450	46.761	16,025
2025-04-11	47.800	47.800	46.050	47.000	44.444	10,575
2025-04-10	49.100	49.100	46.300	46.550	44.018	21,560
2025-04-09	44.800	46.250	44.350	45.550	43.073	26,015
2025-04-08	46.000	47.100	45.200	46.500	43.971	11,931
2025-04-07	44.450	47.100	41.100	45.350	42.884	20,209
2025-04-04	48.850	49.050	44.650	45.650	43.167	23,525
2025-04-03	50.100	51.200	49.000	49.000	46.335	16,272
2025-04-02	52.000	52.000	50.100	51.200	48.415	10,566
2025-04-01	52.200	52.900	52.000	52.100	49.266	8,020
2025-03-31	53.300	53.300	51.500	52.200	49.361	20,687
2025-03-28	55.100	55.500	53.800	54.000	51.063	13,675
2025-03-27	53.600	55.300	53.400	55.300	52.292	24,649
2025-03-26	53.600	55.400	52.700	55.100	52.103	21,354
2025-03-25	51.200	53.200	50.800	52.200	49.361	31,362
2025-03-24	51.400	51.400	50.200	51.000	48.226	11,315
2025-03-21	50.200	50.300	49.450	50.100	47.375	18,414
2025-03-20	51.300	51.300	49.900	50.400	47.659	5,499
2025-03-19	51.500	52.000	50.800	51.500	48.699	14,848
2025-03-18	50.000	51.200	49.950	51.000	48.226	11,287
2025-03-17	50.000	50.800	50.000	50.300	47.564	9,589
2025-03-14	49.400	50.300	48.800	50.000	47.281	11,821
2025-03-13	51.000	51.000	48.850	48.950	46.288	9,616
2025-03-12	50.800	51.300	50.200	50.500	47.753	10,316
2025-03-11	50.900	51.500	50.100	50.300	47.564	9,184
2025-03-10	54.300	54.300	50.800	51.400	48.605	12,313
2025-03-07	51.100	54.300	51.100	54.000	51.063	27,029
2025-03-06	48.950	51.500	48.950	51.500	48.699	41,350
2025-03-05	46.950	49.350	46.850	48.900	46.241	12,800
2025-03-04	48.700	48.700	45.750	45.750	43.262	14,911
2025-03-03	48.400	49.500	48.300	48.400	45.768	15,888
2025-02-28	48.700	48.800	48.050	48.100	45.484	27,856
2025-02-27	48.600	48.900	48.350	48.750	46.099	7,150
2025-02-26	48.000	49.300	48.000	48.850	46.193	10,693
2025-02-25	48.250	48.700	46.950	47.450	44.869	15,129
2025-02-24	48.800	49.500	48.350	48.850	46.193	6,136

← NewerPage 7 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.