Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	44.249	44.489	44.249	44.448	40.649	627
2024-02-06	43.350	44.150	43.350	44.150	40.376	521
2024-02-05	43.175	43.800	43.049	43.049	39.369	116
2024-02-02	44.200	44.350	42.850	43.000	39.324	349
2024-02-01	44.521	44.521	43.799	44.427	40.629	352
2024-01-31	44.950	45.040	44.749	44.999	41.152	610
2024-01-30	44.650	44.850	44.650	44.850	41.016	1,121
2024-01-29	44.450	44.450	44.150	44.380	40.586	558
2024-01-26	44.007	44.574	44.007	44.574	40.763	342
2024-01-25	43.875	43.998	43.800	43.998	40.237	263
2024-01-24	44.103	44.103	43.774	43.900	40.147	139
2024-01-23	44.250	44.250	44.250	44.250	40.468	111
2024-01-22	42.350	43.285	42.350	43.249	39.552	754
2024-01-19	42.050	42.250	41.700	42.200	38.593	228
2024-01-18	41.850	42.200	41.850	42.050	38.456	390
2024-01-17	41.725	41.950	41.450	41.699	38.135	163
2024-01-16	42.141	42.141	41.900	42.080	38.483	197
2024-01-15	42.200	42.200	41.847	41.900	38.318	1,629
2024-01-12	41.950	42.250	41.950	42.250	38.638	25,684
2024-01-11	42.300	42.300	41.600	41.600	38.044	3,042
2024-01-10	42.250	42.250	41.650	42.200	38.593	6,466
2024-01-09	42.250	42.250	42.100	42.250	38.638	213
2024-01-08	42.267	42.450	42.267	42.450	38.821	172
2024-01-05	42.250	42.550	41.684	41.802	38.228	962
2024-01-04	42.250	42.298	41.600	42.298	38.682	159
2024-01-03	43.200	43.200	42.150	42.348	38.728	1,052
2024-01-02	44.000	44.600	43.600	43.853	40.104	2,551
2023-12-29	44.066	44.450	44.066	44.199	40.421	178
2023-12-28	44.000	44.000	43.450	43.899	40.147	537
2023-12-27	44.050	44.498	44.049	44.099	40.329	556
2023-12-22	44.350	44.750	44.099	44.600	40.788	1,615
2023-12-21	44.350	44.500	44.050	44.500	40.696	583
2023-12-20	43.675	44.196	43.563	44.196	40.418	532
2023-12-19	43.075	43.450	42.750	43.300	39.599	639
2023-12-18	43.100	43.100	42.850	42.900	39.233	755
2023-12-15	43.475	43.913	43.350	43.913	40.159	2,843
2023-12-14	43.100	43.700	43.100	43.302	39.601	286
2023-12-13	42.505	42.505	42.100	42.199	38.592	31
2023-12-12	42.900	43.000	41.900	42.800	39.141	1,427
2023-12-11	42.600	43.350	42.400	43.350	39.644	340
2023-12-08	41.200	43.350	41.200	42.749	39.095	1,731
2023-12-07	40.850	41.100	40.500	40.800	37.312	86,569
2023-12-06	40.900	40.950	40.400	40.800	37.312	496
2023-12-05	41.125	41.136	40.800	41.136	37.620	17,175
2023-12-04	41.450	41.450	40.999	40.999	37.495	359
2023-12-01	42.050	42.144	41.622	41.749	38.180	66
2023-11-30	41.475	41.900	41.100	41.589	38.034	8,540
2023-11-29	41.800	42.100	41.800	41.800	38.227	122
2023-11-28	41.225	41.500	40.650	41.350	37.815	28
2023-11-27	41.950	41.950	41.400	41.677	38.114	191
2023-11-24	41.825	42.000	41.550	42.000	38.410	834
2023-11-23	41.750	41.750	41.750	41.750	38.181	348
2023-11-22	42.050	42.400	41.550	41.600	38.044	362
2023-11-21	42.400	42.400	42.000	42.050	38.456	739
2023-11-20	42.550	42.900	42.550	42.900	39.233	353
2023-11-17	42.400	42.650	42.400	42.550	38.913	433
2023-11-16	42.950	42.950	41.900	42.000	38.410	744
2023-11-15	42.850	42.950	42.300	42.950	39.279	1,075
2023-11-14	41.575	42.600	40.900	41.614	38.056	1,393
2023-11-13	42.672	42.672	40.685	42.002	38.411	6,126

← NewerPage 12 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.