Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	40.700	41.700	40.700	41.271	39.014	2,110
2024-08-14	38.950	40.050	38.950	39.601	37.435	1,603
2024-08-13	38.300	38.300	38.100	38.250	36.159	230
2024-08-09	38.550	38.550	38.200	38.400	36.301	77
2024-08-08	39.200	39.200	38.450	38.450	36.348	67
2024-08-06	40.250	40.350	40.250	40.350	38.144	132
2024-08-05	39.600	39.600	39.150	39.600	37.435	330
2024-08-02	40.700	40.700	40.000	40.000	37.813	2
2024-07-31	42.000	42.000	42.000	42.000	39.704	1
2024-07-30	41.900	41.900	41.900	41.900	39.609	5
2024-07-26	42.838	42.916	42.838	42.850	40.507	15,000
2024-07-25	42.500	42.500	41.000	41.000	38.758	1,009
2024-07-24	44.050	44.050	44.050	44.050	41.642	1
2024-07-23	43.950	43.950	43.950	43.950	41.547	5
2024-07-22	42.550	43.500	42.499	42.499	40.175	672
2024-07-19	42.484	42.700	42.484	42.500	40.176	5,150
2024-07-18	42.481	42.481	42.481	42.481	40.159	2,051
2024-07-16	42.566	42.566	42.346	42.346	40.031	17,000
2024-07-15	43.175	43.400	42.800	42.800	40.460	3
2024-07-12	43.150	43.150	42.950	42.950	40.602	434
2024-07-11	42.450	42.600	42.450	42.450	40.129	22
2024-07-08	43.100	43.100	42.750	43.100	40.744	258
2024-07-05	43.500	43.500	43.450	43.450	41.074	120
2024-07-04	43.400	43.400	43.400	43.400	41.027	131
2024-07-02	43.250	43.250	43.250	43.250	40.885	25
2024-07-01	43.300	43.500	43.300	43.300	40.933	2
2024-06-28	42.900	43.050	42.900	43.000	40.649	700
2024-06-27	42.950	42.950	42.900	42.950	40.602	3,388
2024-06-26	43.375	46.500	43.000	43.050	40.696	8
2024-06-25	44.100	44.100	43.800	43.800	41.405	39
2024-06-24	44.300	44.500	44.150	44.150	41.736	14,414
2024-06-21	44.400	44.400	44.100	44.300	41.878	8,207
2024-06-20	44.600	45.100	44.600	44.750	42.303	719
2024-06-19	44.350	44.500	44.300	44.450	42.020	75
2024-06-18	44.550	44.600	44.250	44.250	41.831	69
2024-06-14	44.450	44.450	44.450	44.450	42.020	20
2024-06-13	45.300	45.300	44.600	44.600	42.162	533
2024-06-12	45.875	46.050	45.450	46.050	43.532	254
2024-06-11	46.650	46.650	46.000	46.520	43.976	993
2024-06-10	46.262	46.400	46.262	46.262	43.733	2,092
2024-06-07	46.100	46.100	46.000	46.050	43.532	481
2024-06-06	46.100	46.100	46.100	46.100	43.580	67
2024-06-05	45.650	45.650	45.650	45.650	43.154	44
2024-06-03	46.300	46.300	45.750	45.850	43.343	78
2024-05-31	46.250	46.400	46.222	46.222	43.695	4,046
2024-05-30	45.750	45.750	45.750	45.750	43.249	11
2024-05-29	46.650	46.650	45.750	45.750	43.249	13
2024-05-28	47.000	47.250	47.000	47.150	44.572	184
2024-05-24	45.575	45.600	45.550	45.550	43.060	257
2024-05-23	45.600	45.900	45.600	45.600	43.107	16
2024-05-22	44.850	44.850	44.850	44.850	42.398	1
2024-05-21	45.225	45.650	44.600	45.550	43.060	124
2024-05-20	45.700	45.700	45.500	45.500	43.012	432
2024-05-17	46.250	46.500	45.650	46.000	43.485	1,453
2024-05-16	48.550	48.600	46.150	46.150	43.627	77
2024-05-15	48.250	49.100	48.250	48.700	46.037	9,179
2024-05-14	46.750	47.900	46.750	47.801	45.187	11,644
2024-05-13	45.900	46.700	45.900	46.700	44.147	1,896
2024-05-10	45.650	46.200	45.650	45.750	43.249	337
2024-05-09	45.600	45.600	45.600	45.600	43.107	68

← NewerPage 10 of 21 · 1,234 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.