Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	55.400	55.400	54.100	54.100	52.635	662
2025-05-15	54.450	57.000	53.100	55.300	53.803	464
2025-05-14	55.550	55.550	54.800	54.800	53.316	67
2025-05-13	54.950	55.600	54.300	54.514	53.038	1,410
2025-05-12	53.600	54.900	53.400	53.542	52.093	1,437
2025-05-09	53.200	53.600	53.100	53.200	51.760	26
2025-05-08	52.300	52.880	52.100	52.880	49.989	1,551
2025-05-07	52.000	52.000	51.700	51.700	48.873	87
2025-05-06	51.800	51.800	51.400	51.600	48.779	300
2025-05-02	50.800	51.500	50.800	51.100	48.306	128
2025-04-30	49.900	49.900	49.300	49.374	46.675	2,556
2025-04-29	50.575	51.300	50.500	50.584	47.818	619
2025-04-28	50.400	50.700	50.400	50.400	47.644	35
2025-04-25	49.500	50.100	49.500	50.000	47.266	259
2025-04-24	48.800	49.200	48.300	49.200	46.510	303
2025-04-23	48.200	49.100	48.200	48.950	46.274	223
2025-04-22	47.550	47.550	47.300	47.550	44.950	8
2025-04-17	48.700	48.700	48.400	48.700	46.037	9
2025-04-16	49.000	49.000	48.550	49.000	46.321	267
2025-04-15	49.500	50.400	49.500	49.500	46.794	1,280
2025-04-14	48.350	49.300	48.150	49.250	46.557	1,043
2025-04-11	46.500	46.500	46.400	46.500	43.958	257
2025-04-10	46.850	46.850	46.750	46.850	44.289	1,316
2025-04-09	45.000	45.800	45.000	45.400	42.917	2,016
2025-04-08	45.800	46.900	45.800	46.275	43.745	97
2025-04-07	44.250	45.450	42.850	45.427	42.944	354
2025-04-04	47.350	47.350	47.050	47.258	44.675	2,547
2025-04-03	49.950	49.950	49.950	49.950	47.219	54
2025-04-02	52.100	52.300	50.800	51.350	48.543	15
2025-04-01	52.100	52.650	52.000	52.600	49.724	2,672
2025-03-31	53.500	53.700	51.900	51.900	49.062	112
2025-03-28	55.050	55.400	53.900	53.900	50.953	1,208
2025-03-27	54.000	55.000	54.000	54.673	51.684	4,032
2025-03-26	53.500	55.300	53.100	54.105	51.147	2,602
2025-03-25	51.350	52.300	50.800	52.300	49.441	1,015
2025-03-24	51.100	51.100	50.600	51.100	48.306	106
2025-03-21	49.900	49.900	49.900	49.900	47.172	21
2025-03-20	50.400	50.400	50.400	50.400	47.644	6
2025-03-19	51.550	52.000	51.000	51.000	48.212	125
2025-03-18	51.100	51.100	51.100	51.100	48.306	101
2025-03-17	49.950	50.000	49.950	50.000	47.266	61
2025-03-14	50.200	50.200	50.200	50.200	47.455	1
2025-03-13	49.500	49.500	49.500	49.500	46.794	2
2025-03-12	50.600	50.600	50.300	50.400	47.644	108
2025-03-11	51.500	51.500	51.500	51.500	48.684	23
2025-03-10	53.300	53.300	51.700	51.900	49.062	75
2025-03-07	52.200	54.100	52.200	53.500	50.575	788
2025-03-06	49.800	51.300	49.800	51.300	48.495	363
2025-03-05	46.850	49.400	46.000	49.400	46.699	188,134
2025-03-04	48.350	48.650	46.200	46.200	43.674	254
2025-03-03	48.650	49.300	48.650	49.300	46.605	27
2025-02-28	48.650	48.700	48.150	48.650	45.990	74
2025-02-27	48.750	48.900	48.650	48.650	45.990	49
2025-02-26	47.950	48.550	47.950	48.550	45.896	24
2025-02-25	48.700	48.800	47.350	47.350	44.761	102
2025-02-24	48.500	48.500	48.500	48.500	45.848	434
2025-02-21	48.400	49.050	48.400	49.050	46.368	6,037
2025-02-20	49.300	49.500	48.550	48.550	45.896	164
2025-02-19	51.650	51.700	49.550	49.600	46.888	425
2025-02-18	50.075	51.600	49.900	51.600	48.779	5,988

← NewerPage 7 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.