Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	64.300	64.400	63.500	63.900	62.170	10,463
2026-02-02	61.600	64.000	61.300	63.767	62.041	1,923
2026-01-30	63.550	64.000	62.500	63.100	61.392	7,161
2026-01-29	64.000	64.200	63.100	63.900	62.170	9,098
2026-01-28	62.450	64.500	62.200	64.093	62.357	62,381
2026-01-27	63.750	64.000	62.600	62.800	61.100	1,998
2026-01-26	63.250	64.000	62.600	63.373	61.657	9,692
2026-01-23	62.250	63.300	62.000	62.811	61.110	6,481
2026-01-22	60.800	62.700	60.800	62.350	60.662	4,079
2026-01-21	58.450	59.400	58.200	59.400	57.792	7,929
2026-01-20	59.250	59.700	57.700	58.600	57.013	3,940
2026-01-19	60.000	60.800	59.900	59.964	58.340	2,546
2026-01-16	60.700	62.300	60.300	61.900	60.224	669
2026-01-15	58.950	61.200	58.800	60.700	59.057	815
2026-01-14	58.850	59.300	58.600	59.000	57.403	18,085
2026-01-13	59.150	59.300	58.300	59.000	57.403	595
2026-01-12	59.650	59.900	58.600	59.000	57.403	15,195
2026-01-09	57.200	59.800	57.100	59.006	57.408	16,398
2026-01-08	56.700	57.600	56.200	57.027	55.483	3,777
2026-01-07	55.400	56.700	55.400	56.511	54.981	4,358
2026-01-06	54.350	55.500	54.200	54.799	53.315	119,457
2026-01-05	54.050	54.500	53.550	54.000	52.538	519
2026-01-02	53.300	53.900	52.800	53.700	52.246	1,633
2025-12-30	53.600	54.100	53.200	54.100	52.635	481
2025-12-29	52.300	53.700	52.200	53.600	52.149	234
2025-12-23	53.500	53.900	53.000	53.200	51.760	54,843
2025-12-22	54.650	54.800	53.300	53.600	52.149	6,077
2025-12-19	53.800	54.600	53.400	54.300	52.830	6,819
2025-12-18	52.100	53.600	52.000	53.261	51.819	5,466
2025-12-17	52.800	52.800	51.700	52.200	50.787	5,579
2025-12-16	53.000	53.500	52.300	52.450	51.030	108,559
2025-12-15	54.250	54.800	52.500	52.600	51.176	26,533
2025-12-12	54.250	55.100	53.800	53.800	52.343	47
2025-12-11	53.100	55.000	52.600	54.482	53.007	18,716
2025-12-10	51.650	54.000	51.400	53.287	51.844	13,581
2025-12-09	49.775	52.900	48.500	52.246	50.832	491,410
2025-12-08	52.600	52.800	51.100	51.100	49.716	53
2025-12-05	52.200	52.600	51.900	51.900	50.495	4,122
2025-12-04	52.100	52.900	52.000	52.500	51.079	2,446
2025-12-03	51.650	52.400	50.900	51.200	49.814	1,707
2025-12-02	51.750	52.000	51.200	51.900	50.495	745
2025-12-01	52.100	52.300	51.200	52.000	50.592	2,569
2025-11-28	51.650	52.000	51.100	51.900	50.495	2,912
2025-11-27	50.775	51.500	50.500	51.300	49.911	4,849
2025-11-26	51.050	51.500	50.200	50.701	49.328	62,229
2025-11-25	50.175	50.900	49.900	50.810	49.434	42,011
2025-11-24	49.375	52.700	49.000	51.000	49.619	35
2025-11-21	49.175	49.600	48.250	49.300	47.965	14,871
2025-11-20	49.975	50.400	49.550	49.625	48.281	4,145
2025-11-19	49.975	50.400	49.175	50.200	48.841	19,159
2025-11-18	51.450	52.000	49.900	50.000	48.646	10,938
2025-11-17	52.400	52.500	51.500	51.500	50.106	3,107
2025-11-14	52.600	52.900	52.000	52.900	51.468	488
2025-11-13	51.125	54.100	51.000	52.824	51.394	19,748
2025-11-12	48.550	49.750	48.450	48.900	47.576	17,423
2025-11-11	49.075	49.350	48.250	48.550	47.236	609
2025-11-10	48.825	49.750	48.500	49.300	47.965	749
2025-11-07	48.700	49.100	48.300	48.650	47.333	79
2025-11-06	48.925	49.000	48.500	48.600	47.284	8
2025-11-05	48.650	49.300	48.500	48.950	47.625	9,289

← NewerPage 4 of 5 · 251 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.