Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	50.950	51.700	50.500	51.691	50.291	17,251
2026-04-29	51.450	51.600	50.700	51.048	49.665	623
2026-04-28	52.300	52.500	51.100	51.200	49.814	2,696
2026-04-27	53.500	53.500	52.600	52.700	51.273	95,840
2026-04-24	53.600	53.600	52.900	53.000	51.565	4,789
2026-04-23	54.250	54.700	54.000	54.300	52.830	2,684
2026-04-22	55.450	56.000	54.400	54.500	53.024	718
2026-04-21	54.150	57.400	54.000	55.800	54.289	5,744
2026-04-20	55.650	56.300	55.300	55.985	54.469	25,459
2026-04-17	52.200	56.600	52.100	56.600	55.068	164,962
2026-04-16	52.800	52.900	52.300	52.500	51.079	26,698
2026-04-15	52.800	52.900	52.400	52.800	51.370	2,548
2026-04-14	52.400	53.000	52.400	52.481	51.060	8,911
2026-04-13	52.200	52.350	51.800	52.300	50.884	1,450
2026-04-10	51.750	53.200	51.600	52.353	50.935	15,234
2026-04-09	52.700	53.200	51.000	51.700	50.300	2,710
2026-04-08	53.200	54.400	53.100	53.600	52.149	16,639
2026-04-07	50.075	50.400	49.400	49.768	48.421	13,342
2026-04-02	50.375	50.500	49.600	50.100	48.744	1,404
2026-04-01	51.550	51.700	50.600	51.500	50.106	9,187
2026-03-31	49.200	49.900	49.150	49.500	48.160	6,083
2026-03-30	48.825	49.600	48.750	49.600	48.257	3,114
2026-03-27	51.450	51.900	49.250	49.775	48.427	57,439
2026-03-26	55.400	55.400	51.900	51.900	50.495	27,914
2026-03-25	57.000	57.500	57.000	57.100	55.554	2,435
2026-03-24	56.200	56.200	55.500	55.925	54.410	10,796
2026-03-23	53.900	56.700	52.950	56.400	54.873	14,863
2026-03-20	56.400	56.800	55.500	55.800	54.289	12,143
2026-03-19	57.100	57.200	55.300	56.000	54.484	119,407
2026-03-18	59.050	59.700	58.200	58.200	56.624	9,818
2026-03-17	59.100	59.100	58.400	58.810	57.217	2,327
2026-03-16	60.700	60.800	59.900	59.900	58.278	33,955
2026-03-13	60.900	60.900	60.000	60.400	58.765	1,001
2026-03-12	61.700	61.700	60.900	61.650	59.981	1,262
2026-03-11	61.900	62.100	61.900	62.000	60.321	286
2026-03-10	62.500	63.200	62.500	63.200	61.489	10,964
2026-03-09	61.500	61.500	60.600	61.000	59.348	518
2026-03-06	63.200	63.200	62.600	63.200	61.489	1,301
2026-03-05	64.500	64.800	63.200	63.591	61.869	23,352
2026-03-04	62.150	64.200	61.800	63.942	62.210	3,591
2026-03-03	63.109	63.109	61.800	63.109	61.400	18,539
2026-03-02	66.750	67.000	64.700	65.000	63.240	8,342
2026-02-27	65.200	67.307	65.200	67.307	65.484	1,376
2026-02-26	64.400	66.000	64.400	65.100	63.337	6,765
2026-02-25	62.250	64.600	61.400	64.500	62.754	71,890
2026-02-24	65.200	65.800	65.000	65.362	63.593	16,601
2026-02-23	67.550	67.800	65.400	65.573	63.798	5,661
2026-02-20	65.400	67.100	65.400	66.600	64.797	1,936
2026-02-19	64.800	65.200	63.900	64.900	63.143	3,207
2026-02-18	64.300	65.000	64.300	64.900	63.143	1,565
2026-02-17	65.200	65.600	63.900	64.100	62.364	5,743
2026-02-16	66.400	66.400	65.100	65.100	63.337	992
2026-02-13	65.900	66.000	64.850	65.300	63.532	2,043
2026-02-12	66.550	67.500	66.000	66.000	64.213	2,943
2026-02-11	66.300	67.200	66.300	66.913	65.101	2,808
2026-02-10	66.450	67.250	66.100	66.400	64.602	5,209
2026-02-09	64.900	65.600	64.900	65.550	63.775	3,875
2026-02-06	65.000	65.100	64.500	65.100	63.337	2,731
2026-02-05	64.900	65.000	64.200	64.300	62.559	277
2026-02-04	64.400	65.500	64.200	65.200	63.435	1,460

← NewerPage 3 of 21 · 1,235 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.