Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	51.450	52.200	50.800	50.800	49.425	827
2025-08-08	50.775	51.400	50.500	51.200	49.814	52
2025-08-07	49.800	51.250	49.650	50.761	49.387	4,007
2025-08-06	51.025	51.300	49.750	50.209	48.849	1,985
2025-08-05	48.925	50.600	48.800	50.338	48.975	1,477
2025-08-04	49.075	49.650	48.650	49.096	47.767	1,656
2025-08-01	50.850	50.900	49.325	49.707	48.361	1,888
2025-07-31	52.000	52.800	51.100	51.756	50.355	4,745
2025-07-30	52.100	52.400	51.800	52.000	50.592	39
2025-07-29	52.000	53.750	52.000	52.000	50.592	1,469
2025-07-28	50.750	54.400	50.600	52.300	50.884	2,299
2025-07-25	52.900	53.100	52.100	52.400	50.981	1,484
2025-07-24	53.200	53.700	52.000	53.100	51.662	725
2025-07-23	53.200	53.600	52.400	52.800	51.370	3,050
2025-07-22	53.300	53.500	52.100	52.400	50.981	1,233
2025-07-21	52.600	53.600	52.300	53.600	52.149	7,632
2025-07-18	52.900	53.400	52.300	52.500	51.079	106
2025-07-17	53.100	53.200	52.200	53.000	51.565	2,011
2025-07-16	55.900	55.900	53.300	53.300	51.857	68
2025-07-15	55.150	56.100	54.900	55.800	54.289	498
2025-07-14	54.950	55.900	54.800	55.100	53.608	15
2025-07-11	56.500	56.600	55.400	56.000	54.484	738
2025-07-10	54.950	55.400	54.300	55.400	53.900	131
2025-07-09	55.650	56.400	55.000	55.000	53.511	276
2025-07-08	53.500	55.700	53.300	55.700	54.192	1,058
2025-07-07	53.200	54.000	53.200	53.548	52.098	3,821
2025-07-04	53.500	54.100	52.800	53.371	51.926	2,037
2025-07-03	53.500	54.400	53.300	53.300	51.857	598
2025-07-02	53.300	53.800	52.900	53.400	51.954	34
2025-07-01	52.500	53.500	52.300	53.200	51.760	283
2025-06-30	51.650	54.300	51.500	53.700	52.246	757
2025-06-27	51.150	52.000	51.000	51.900	50.495	10
2025-06-26	49.975	51.400	49.500	51.200	49.814	624
2025-06-25	51.350	52.400	51.200	51.400	50.008	7
2025-06-24	49.275	52.200	49.050	51.400	50.008	711
2025-06-23	51.400	51.400	50.600	50.800	49.425	637
2025-06-20	50.550	51.700	50.300	51.400	50.008	1,503
2025-06-19	51.125	51.300	50.700	50.950	49.571	344
2025-06-18	51.250	51.600	50.700	51.500	50.106	1,067
2025-06-17	52.100	52.300	51.300	51.500	50.106	1,102
2025-06-16	52.400	52.700	51.800	52.000	50.592	10
2025-06-13	52.400	52.700	51.600	52.700	51.273	702
2025-06-12	52.600	52.900	51.700	52.800	51.370	81
2025-06-11	51.650	52.800	51.500	52.550	51.127	68
2025-06-10	51.550	51.700	51.100	51.700	50.300	211
2025-06-09	51.550	51.700	51.100	51.600	50.203	43
2025-06-06	51.850	51.900	51.400	51.700	50.300	102
2025-06-05	51.125	51.900	50.900	51.600	50.203	872
2025-06-04	51.025	51.600	50.900	51.100	49.716	36
2025-06-03	50.775	51.300	50.200	51.100	49.716	33
2025-06-02	51.300	51.300	50.400	50.900	49.522	6
2025-05-30	51.050	51.400	50.600	50.700	49.327	1,292
2025-05-29	51.150	51.700	50.900	51.300	49.911	9
2025-05-28	50.450	51.500	50.200	51.400	50.008	794
2025-05-27	51.550	51.700	50.500	50.900	49.522	229
2025-05-23	51.250	51.900	50.000	51.200	49.814	32
2025-05-22	51.550	51.700	51.200	51.200	49.814	42
2025-05-21	53.000	53.000	51.400	51.400	50.008	3,013
2025-05-20	51.450	53.900	51.300	53.400	51.954	64
2025-05-19	53.900	54.100	53.200	53.600	52.149	1,267

← NewerPage 6 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.