JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	48.850	48.950	48.000	48.250	45.626	7,649
2025-02-20	49.200	49.600	47.700	48.250	45.626	22,608
2025-02-19	50.900	51.100	49.600	49.600	46.902	8,376
2025-02-18	50.200	51.800	50.100	51.800	48.983	14,389
2025-02-17	50.500	50.500	50.000	50.000	47.281	3,815
2025-02-14	49.150	51.100	48.850	50.200	47.470	11,788
2025-02-13	49.600	49.750	49.000	49.000	46.335	7,716
2025-02-12	49.550	49.550	48.550	49.350	46.666	7,146
2025-02-11	48.200	49.350	48.200	48.700	46.051	5,823
2025-02-10	47.000	48.550	47.000	48.550	45.910	8,820
2025-02-07	47.700	47.800	47.100	47.300	44.728	11,445
2025-02-06	47.950	47.950	47.200	47.650	45.058	4,759
2025-02-05	48.750	49.200	47.500	47.800	45.200	7,445
2025-02-04	47.000	48.850	47.000	48.750	46.099	17,931
2025-02-03	46.250	47.000	44.050	46.850	44.302	10,890
2025-01-31	46.100	47.050	45.150	46.500	43.971	9,480
2025-01-30	46.500	47.000	45.750	46.050	43.546	9,227
2025-01-29	45.600	46.550	45.600	46.100	43.593	4,637
2025-01-28	45.700	46.000	45.050	45.650	43.167	2,661
2025-01-27	45.200	45.600	44.600	45.000	42.553	8,447
2025-01-24	45.000	45.300	44.700	45.300	42.836	5,985
2025-01-23	44.800	45.400	44.400	44.500	42.080	5,006
2025-01-22	43.200	44.850	42.950	44.850	42.411	6,423
2025-01-21	42.900	43.600	42.800	43.300	40.945	6,816
2025-01-20	43.000	43.100	42.850	42.900	40.567	3,299
2025-01-17	43.350	43.450	42.800	42.850	40.520	7,992
2025-01-16	44.000	44.050	43.350	43.350	40.992	2,459
2025-01-15	43.800	44.000	43.250	44.000	41.607	7,469
2025-01-14	44.000	44.050	43.100	43.500	41.134	4,143
2025-01-13	44.650	44.700	43.550	43.750	41.371	5,216
2025-01-10	46.000	46.000	43.500	44.750	42.316	7,152
2025-01-09	46.300	46.350	46.300	46.300	43.782	1,651
2025-01-08	46.450	46.700	46.350	46.450	43.924	4,109
2025-01-07	47.000	47.000	45.650	46.700	44.160	6,933
2025-01-06	45.600	46.050	45.200	45.900	43.404	7,047
2025-01-03	44.900	45.150	44.800	44.900	42.458	2,996
2025-01-02	45.350	45.550	45.200	45.450	42.978	3,720
2024-12-30	44.800	45.700	44.800	45.500	43.025	4,385
2024-12-27	44.550	45.300	44.400	44.850	42.411	6,949
2024-12-23	44.050	44.400	43.900	44.400	41.985	8,784
2024-12-20	43.000	44.250	42.850	44.250	41.843	16,116
2024-12-19	43.000	43.800	43.000	43.250	40.898	4,170
2024-12-18	43.750	44.150	43.000	43.300	40.945	8,696
2024-12-17	43.300	43.950	43.200	43.400	41.040	7,930
2024-12-16	44.000	44.000	43.100	43.350	40.992	6,180
2024-12-13	44.000	44.200	43.450	43.550	41.181	3,168
2024-12-12	43.950	45.200	43.950	44.400	41.985	11,909
2024-12-11	43.900	44.200	43.500	44.200	41.796	5,491
2024-12-10	42.700	43.700	42.700	43.500	41.134	7,682
2024-12-09	42.000	42.700	41.900	42.700	40.378	5,054
2024-12-06	41.750	42.250	41.650	41.950	39.668	4,176
2024-12-05	41.000	42.050	41.000	41.900	39.621	9,811
2024-12-04	41.750	41.900	40.950	41.500	39.243	7,192
2024-12-03	42.000	42.000	41.200	41.250	39.007	9,986
2024-12-02	41.300	42.000	41.300	41.500	39.243	12,018
2024-11-29	41.200	41.600	41.000	41.550	39.290	14,933
2024-11-28	41.600	42.000	41.200	41.200	38.959	9,133
2024-11-27	41.700	41.900	41.250	41.350	39.101	7,337
2024-11-26	42.000	42.000	41.500	41.500	39.243	8,438
2024-11-25	41.750	42.450	41.750	42.250	39.952	12,657

← NewerPage 8 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.