Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	61.300	61.300	53.200	61.300	61.300	0
2026-10-19	58.550	58.550	53.200	58.550	58.550	0
2026-10-16	57.100	60.200	53.200	60.200	60.200	0
2026-10-15	60.500	62.137	59.100	59.334	59.334	23,514
2026-10-14	60.800	62.500	60.800	62.100	62.100	1,398
2026-10-13	60.000	61.100	59.900	60.500	60.500	170
2026-10-12	59.600	60.100	59.600	59.850	59.850	1,211
2026-10-09	60.300	60.700	60.300	60.500	60.500	461
2026-10-08	58.700	59.650	58.700	59.350	59.350	1,034
2026-10-07	61.400	63.299	61.400	61.400	61.400	95,778
2026-10-06	61.200	63.200	61.200	61.782	61.782	24,756
2026-10-05	60.300	60.900	60.300	60.600	60.600	97
2026-10-02	61.300	61.900	60.100	60.600	60.600	7,890
2026-10-01	61.200	61.200	60.202	60.400	60.400	3,972
2026-09-30	62.200	62.200	61.400	61.400	61.400	568
2026-09-29	62.000	62.000	60.950	61.800	61.800	1,270
2026-09-28	62.000	62.000	60.800	61.301	61.301	24,662
2026-09-25	59.650	61.200	59.600	60.900	60.900	18,710
2026-09-24	61.400	61.600	59.800	60.300	60.300	4,811
2026-09-23	62.750	63.000	61.600	62.250	62.250	685
2026-09-22	61.300	63.000	61.300	62.800	62.800	595
2026-09-21	60.800	61.500	60.600	60.772	60.772	4,164
2026-09-18	60.921	62.700	60.921	61.300	61.300	10,061
2026-09-17	62.200	62.900	62.200	62.550	62.550	276
2026-09-16	61.300	62.300	61.300	61.700	61.700	1,508
2026-09-15	60.600	61.200	60.300	61.200	61.200	914
2026-09-14	60.600	62.000	60.600	61.300	61.300	3,346
2026-09-11	59.500	61.100	59.500	61.100	61.100	2,550
2026-09-10	59.600	59.600	59.250	59.250	59.250	182
2026-09-09	62.100	62.100	59.600	59.850	59.850	636
2026-09-08	62.150	62.850	62.150	62.850	62.850	768
2026-09-07	63.000	63.000	61.300	61.800	61.800	1,972
2026-09-04	62.000	62.300	62.000	62.250	62.250	423
2026-09-03	60.500	61.800	60.050	61.700	61.700	538
2026-09-02	59.150	60.500	59.100	60.000	60.000	6,815
2026-09-01	62.450	62.700	60.600	60.900	60.900	1,709
2026-08-28	62.650	64.000	62.300	62.850	62.850	2,183
2026-08-27	62.050	63.300	62.000	62.950	62.950	1,797
2026-08-26	61.100	62.500	61.100	62.200	62.200	598
2026-08-25	59.900	61.100	59.900	61.100	61.100	33
2026-08-24	61.200	61.400	59.700	59.700	59.700	4,119
2026-08-21	60.100	61.000	60.100	60.300	60.300	6,348
2026-08-20	58.950	60.500	58.950	59.550	59.550	1,100
2026-08-19	57.800	58.900	57.500	58.750	58.750	2,501
2026-08-18	55.100	58.200	55.100	56.800	56.800	3,249
2026-08-17	58.100	58.100	54.700	55.516	55.516	3,343
2026-08-14	55.500	57.000	55.500	55.750	55.750	1,010
2026-08-13	57.300	58.300	56.400	56.800	56.800	10,966
2026-08-12	57.000	58.000	55.250	55.250	55.250	2,731
2026-08-11	56.300	57.200	56.200	56.900	56.900	3,484
2026-08-10	56.800	57.100	56.200	56.200	56.200	0
2026-08-07	56.400	56.600	56.300	56.400	56.400	731
2026-08-06	56.500	57.400	56.500	56.800	56.800	202
2026-08-05	57.400	57.900	57.400	57.400	57.400	4,551
2026-08-04	58.300	58.300	57.400	57.600	57.600	805
2026-08-03	58.480	58.600	58.480	58.480	58.480	1,798
2026-07-31	58.050	58.300	57.300	57.300	57.300	17,967
2026-07-30	57.464	58.400	57.464	58.250	58.250	3,455
2026-07-29	56.800	57.350	56.800	57.200	57.200	5,616
2026-07-28	55.850	57.100	55.800	57.100	57.100	8,303

Page 1 of 2 · 65 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	1.0000 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.