Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	56.600	56.900	56.000	56.200	56.200	503
2026-07-24	55.700	56.300	55.700	56.300	56.300	2,083
2026-07-23	55.800	55.800	55.000	55.650	55.650	2,095
2026-07-22	54.350	55.000	54.300	54.550	54.550	55
2026-07-21	54.500	54.500	54.200	54.351	54.351	2,773
2026-07-20	56.000	56.000	55.400	55.400	55.400	6,045
2026-07-17	55.850	55.850	54.300	55.850	55.850	885
2026-07-16	54.300	55.650	54.300	55.650	55.650	1,100
2026-07-15	54.950	55.150	54.200	55.150	55.150	561
2026-07-14	54.150	54.600	54.000	54.500	54.500	1,808
2026-07-13	54.150	54.700	53.300	54.306	54.306	3,192
2026-07-10	53.300	54.000	53.300	53.500	53.500	978
2026-07-09	52.900	53.400	52.900	53.100	53.100	8,332
2026-07-08	52.500	54.700	52.500	53.200	53.200	27,959
2026-07-07	56.200	56.200	54.700	54.700	54.700	333
2026-07-06	56.350	56.350	55.100	55.400	55.400	733
2026-07-03	53.500	55.900	53.200	55.750	55.750	541
2026-07-02	52.100	53.900	52.000	53.900	53.900	2,953
2026-07-01	52.400	52.700	51.668	51.850	51.850	41,672
2026-06-30	50.850	52.300	50.700	52.000	52.000	1,477
2026-06-29	51.650	52.000	50.700	50.700	50.700	802
2026-06-26	52.100	52.100	50.800	51.025	51.025	814
2026-06-25	50.900	52.700	50.900	52.700	52.700	26,724
2026-06-24	52.700	52.700	50.700	51.150	51.150	12,511
2026-06-23	54.250	55.000	53.700	54.300	54.300	6,614
2026-06-22	55.000	55.000	54.500	55.000	55.000	1,535
2026-06-19	54.950	55.700	54.400	54.950	54.950	4,064
2026-06-18	54.700	55.300	54.700	55.050	55.050	13,670
2026-06-17	55.450	56.150	55.350	55.350	55.350	2,069
2026-06-16	55.500	56.400	55.500	56.400	56.400	235
2026-06-15	55.200	56.600	55.200	55.900	55.900	2,709
2026-06-12	53.100	54.200	53.000	53.600	53.600	1,397
2026-06-11	52.000	52.800	51.800	52.700	52.700	18,680
2026-06-10	53.100	53.600	52.100	52.600	52.600	27,586
2026-06-09	53.182	54.000	53.182	53.400	53.400	4,803
2026-06-08	52.700	53.429	52.700	53.212	53.212	37,397
2026-06-05	54.100	54.100	53.300	53.300	53.300	45,168
2026-06-04	54.950	55.400	54.100	55.350	55.350	2,459
2026-06-03	55.850	55.850	55.000	55.150	55.150	6,015
2026-06-02	56.800	57.100	55.900	55.900	55.900	998
2026-06-01	58.050	59.800	56.400	56.500	56.500	32,255
2026-05-29	57.900	59.400	57.800	59.150	59.150	27,357
2026-05-28	57.500	57.900	57.500	57.700	57.700	4,660
2026-05-27	53.500	57.300	53.400	57.000	57.000	1,487
2026-05-26	56.300	57.200	56.300	56.300	56.300	5,939
2026-05-22	55.750	56.400	54.800	55.850	55.850	9,606
2026-05-21	55.650	55.900	54.700	54.950	54.950	12,595
2026-05-20	54.800	55.700	54.800	55.019	55.019	8,274
2026-05-19	55.550	56.400	54.950	55.000	55.000	828
2026-05-18	56.000	56.300	55.300	55.400	55.400	5,733
2026-05-15	57.000	58.150	56.700	57.100	57.100	139,012
2026-05-14	56.600	57.800	56.600	56.800	56.800	1,116
2026-05-13	54.450	56.400	53.900	56.300	56.300	1,426
2026-05-12	52.200	52.200	51.900	52.000	52.000	1,057
2026-05-11	52.800	52.900	52.300	52.500	52.500	1,725
2026-05-08	53.700	53.900	52.700	53.000	53.000	2,454
2026-05-07	54.950	55.900	54.100	55.400	53.900	36,968
2026-05-06	50.850	54.100	50.800	53.889	52.430	4,369
2026-05-05	51.250	51.300	50.600	51.000	49.619	9,377
2026-04-30	50.950	51.700	50.500	51.691	50.291	17,251

← NewerPage 2 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.