Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	45.475	46.028	45.300	46.028	42.094	4,180
2024-05-07	45.375	45.750	45.300	45.700	41.794	34
2024-05-03	45.325	45.550	44.600	45.350	41.473	285
2024-05-02	45.375	45.800	44.750	45.300	41.428	58
2024-04-30	45.700	45.700	45.150	45.300	41.428	892
2024-04-29	45.550	45.750	45.550	45.550	41.656	14
2024-04-26	45.450	45.577	45.450	45.450	41.565	149
2024-04-25	45.350	45.500	45.350	45.350	41.473	104
2024-04-24	45.495	45.495	45.123	45.200	41.336	2,186
2024-04-23	45.425	45.950	45.300	45.600	41.702	447
2024-04-22	44.600	45.450	44.300	45.450	41.565	476
2024-04-19	44.500	44.500	44.000	44.500	40.696	1,031
2024-04-18	44.900	44.900	43.650	44.900	41.062	523
2024-04-17	45.500	45.500	45.000	45.362	41.484	480
2024-04-16	46.000	46.000	45.350	45.650	41.748	533
2024-04-15	47.350	47.350	46.700	46.850	42.845	330
2024-04-12	47.875	48.850	47.700	48.024	43.919	243
2024-04-11	47.875	48.000	47.800	47.805	43.718	516
2024-04-10	47.800	47.800	47.751	47.800	43.714	3,725
2024-04-09	48.450	48.450	46.050	48.096	43.984	464
2024-04-08	47.900	48.850	47.900	48.500	44.354	1,617
2024-04-05	47.200	47.238	47.200	47.238	43.200	143
2024-04-04	47.500	47.500	47.050	47.412	43.359	341
2024-04-03	47.750	48.100	47.750	47.750	43.668	3,877
2024-04-02	47.725	47.800	46.999	47.655	43.581	3,836
2024-03-28	47.775	47.900	45.300	47.600	43.531	2,261
2024-03-27	47.525	47.900	46.950	47.524	43.462	1,228
2024-03-26	47.425	47.600	45.000	47.400	43.348	1,310
2024-03-25	47.400	48.202	47.400	47.950	43.851	428
2024-03-22	47.150	47.150	46.950	47.150	43.120	21
2024-03-21	47.819	47.819	47.800	47.819	43.731	144
2024-03-19	48.300	49.100	48.300	49.100	44.903	24
2024-03-18	48.150	48.154	48.002	48.002	43.899	76
2024-03-15	48.300	48.300	47.950	47.955	43.856	30,926
2024-03-14	48.250	48.600	48.250	48.532	44.383	4,549
2024-03-13	48.450	48.550	48.450	48.550	44.400	276
2024-03-12	47.689	47.754	47.689	47.689	43.613	181
2024-03-11	47.600	47.600	47.150	47.600	43.531	132
2024-03-08	48.925	49.650	48.200	48.567	44.416	285
2024-03-07	48.900	48.900	48.900	48.900	44.720	2
2024-03-06	48.600	48.700	48.243	48.642	44.484	958
2024-03-05	48.362	48.362	48.362	48.362	44.228	7
2024-03-04	49.000	49.000	48.798	48.849	44.673	1,605
2024-03-01	48.700	49.300	48.700	49.000	44.811	250
2024-02-29	48.350	48.355	48.000	48.000	43.897	2,245
2024-02-28	48.200	48.450	48.100	48.246	44.122	2,057
2024-02-27	47.948	48.650	47.948	48.555	44.404	1,144
2024-02-26	47.500	48.200	47.500	47.500	43.440	1,091
2024-02-23	47.350	47.350	47.098	47.250	43.211	677
2024-02-22	47.475	47.477	47.050	47.161	43.129	653
2024-02-21	46.800	47.098	46.554	47.098	43.072	3,111
2024-02-20	46.501	46.501	46.400	46.500	42.525	74
2024-02-19	45.925	46.350	45.250	45.510	41.620	350
2024-02-16	45.525	45.998	45.000	45.798	41.884	410
2024-02-15	45.250	45.500	45.250	45.500	41.611	390
2024-02-14	45.045	45.250	45.045	45.250	41.382	244
2024-02-13	45.200	45.200	44.700	44.900	41.062	679
2024-02-12	45.200	45.499	45.200	45.499	41.610	194
2024-02-09	45.051	45.051	44.699	45.051	41.200	54
2024-02-08	44.800	45.500	44.800	45.495	41.606	510

← NewerPage 11 of 21 · 1,239 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.