Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	50.850	51.000	48.900	49.015	47.688	4,512
2025-11-03	50.250	51.200	49.950	50.800	49.425	380
2025-10-31	51.450	51.900	50.300	50.597	49.227	24,428
2025-10-30	50.800	52.000	50.800	51.671	50.272	3,537
2025-10-29	52.100	52.500	51.600	51.900	50.495	3,087
2025-10-28	52.000	52.800	51.600	52.600	51.176	167
2025-10-27	52.200	52.750	52.000	52.400	50.981	129
2025-10-24	52.100	52.900	52.100	52.600	51.176	12,959
2025-10-23	52.000	52.700	50.900	52.442	51.022	6,922
2025-10-22	51.500	51.500	50.400	51.500	50.106	961
2025-10-21	50.850	51.800	50.000	51.200	49.814	1,888
2025-10-20	51.350	51.700	50.100	51.000	49.619	72
2025-10-17	49.775	51.200	49.650	50.857	49.480	3,519
2025-10-16	50.075	51.400	49.550	50.900	49.522	646
2025-10-15	49.900	50.900	49.450	49.875	48.525	215
2025-10-14	51.125	51.300	50.000	50.300	48.938	1,272
2025-10-13	51.150	52.200	50.900	51.500	50.106	1,907
2025-10-10	52.000	52.300	51.200	51.200	49.814	1,034
2025-10-09	51.850	52.400	51.500	52.200	50.787	829
2025-10-08	51.150	51.900	51.100	51.700	50.300	586
2025-10-07	51.500	51.900	51.500	51.700	50.300	1,864
2025-10-06	50.650	51.500	50.500	51.500	50.106	1,306
2025-10-03	49.600	51.000	49.500	50.700	49.327	558
2025-10-02	50.150	51.000	50.000	50.400	49.035	1,879
2025-10-01	49.200	50.800	49.000	50.500	49.133	2,112
2025-09-30	48.900	50.100	48.900	49.700	48.354	505
2025-09-29	49.900	50.800	49.450	49.450	48.111	217
2025-09-26	50.350	50.900	49.850	50.100	48.744	9,328
2025-09-25	50.200	50.700	50.200	50.385	49.021	12,383
2025-09-24	49.575	50.700	49.500	50.600	49.230	792
2025-09-23	49.875	50.300	49.550	49.600	48.257	1,306
2025-09-22	49.575	50.100	49.050	49.700	48.354	140
2025-09-19	49.300	49.550	49.050	49.400	48.063	793
2025-09-18	48.700	49.450	48.400	49.450	48.111	18
2025-09-17	48.825	49.450	48.250	48.650	47.333	1,223
2025-09-16	48.800	49.500	48.450	49.166	47.834	3,466
2025-09-15	49.300	50.000	48.400	49.055	47.727	6,588
2025-09-12	49.075	49.800	48.850	49.300	47.965	2,300
2025-09-11	48.400	49.150	48.150	48.650	47.333	9
2025-09-10	48.250	48.550	48.000	48.200	46.895	608
2025-09-09	49.200	49.450	48.100	48.600	47.284	1,257
2025-09-08	48.700	49.500	48.550	49.500	48.160	1,882
2025-09-05	47.525	48.650	47.500	47.850	46.554	33,734
2025-09-04	48.600	48.750	47.600	47.600	46.311	22,162
2025-09-03	54.050	54.900	53.100	53.356	51.911	4,179
2025-09-02	53.400	54.100	52.900	52.900	51.468	808
2025-09-01	53.100	54.000	52.800	53.300	51.857	2,245
2025-08-29	51.650	52.800	51.650	52.700	51.273	466
2025-08-28	51.750	52.700	51.600	52.400	50.981	1,058
2025-08-27	52.200	54.800	51.200	51.600	50.203	7,910
2025-08-26	51.650	52.400	51.400	52.149	50.737	2,173
2025-08-22	52.100	53.000	52.000	52.800	51.370	250
2025-08-21	52.100	53.000	52.000	52.100	50.689	13
2025-08-20	53.900	54.200	53.100	53.365	51.920	4,855
2025-08-19	51.800	54.600	51.800	53.689	52.235	9,477
2025-08-18	51.750	52.300	51.300	51.700	50.300	458
2025-08-15	52.900	53.210	51.500	51.800	50.398	110
2025-08-14	52.300	54.400	51.500	52.500	51.079	3,114
2025-08-13	50.850	51.400	50.700	51.200	49.814	465
2025-08-12	50.950	51.500	50.200	50.900	49.522	175

← NewerPage 5 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.