Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	50.475	50.500	50.000	50.200	47.455	575
2025-02-14	50.100	50.871	50.100	50.871	48.090	686
2025-02-13	49.575	49.750	49.000	49.150	46.463	9
2025-02-12	48.950	48.950	48.950	48.950	46.274	34
2025-02-10	47.293	48.100	47.293	48.100	45.470	1,357
2025-02-07	47.475	47.650	47.259	47.259	44.676	8,970
2025-02-06	47.775	47.800	47.500	47.681	45.074	572
2025-02-05	48.600	48.931	47.850	47.850	45.234	5,302
2025-02-04	47.250	48.750	47.250	48.750	46.085	77,919
2025-02-03	46.100	46.639	45.509	45.509	43.020	14,348
2025-01-31	46.200	46.750	45.500	46.548	44.003	7,176
2025-01-30	46.400	46.950	46.400	46.510	43.967	11,041
2025-01-29	45.625	46.000	45.602	46.000	43.485	8,392
2025-01-28	45.535	45.750	45.535	45.650	43.154	3,299
2025-01-27	45.000	45.000	44.999	45.000	42.540	10,385
2025-01-24	45.075	45.200	44.700	45.000	42.540	16,575
2025-01-23	44.800	45.200	44.800	44.800	42.351	241,946
2025-01-22	43.984	44.350	43.984	44.150	41.736	38,585
2025-01-21	43.450	43.650	43.450	43.650	41.264	32
2025-01-17	43.325	43.500	42.600	43.109	40.752	5,617
2025-01-16	43.825	44.500	43.700	43.700	41.311	6
2025-01-15	43.475	43.800	43.250	43.515	41.136	176
2025-01-14	43.725	43.800	43.600	43.600	41.216	3
2025-01-13	44.650	44.650	43.900	43.900	41.500	218
2025-01-10	44.000	44.000	44.000	44.000	41.594	21
2025-01-09	46.500	46.800	46.450	46.450	43.910	11
2025-01-08	46.700	46.700	46.700	46.700	44.147	70
2025-01-03	44.900	44.900	44.900	44.900	42.445	2
2025-01-02	45.375	45.500	45.250	45.250	42.776	4
2024-12-30	45.325	45.500	45.325	45.500	43.012	4,022
2024-12-27	44.550	45.300	44.550	44.924	42.468	2,985
2024-12-23	44.128	44.400	44.128	44.128	41.716	3,416
2024-12-20	43.450	44.250	43.450	44.250	41.831	15,762
2024-12-19	43.286	43.500	43.286	43.286	40.919	6,910
2024-12-18	43.539	43.900	43.539	43.539	41.159	20,008
2024-12-17	43.479	43.950	43.479	43.479	41.102	6,930
2024-12-16	43.700	43.700	43.000	43.500	41.122	42
2024-12-13	43.800	43.800	43.800	43.800	41.405	22
2024-12-12	44.453	45.110	44.453	45.110	42.644	5,884
2024-12-11	43.800	43.800	43.800	43.800	41.405	715
2024-12-10	42.890	43.700	42.890	43.700	41.311	1,215
2024-12-09	42.200	42.250	42.000	42.000	39.704	798
2024-12-06	41.750	42.000	41.750	41.900	39.609	1,439
2024-12-05	41.611	42.150	41.611	42.100	39.798	4,096
2024-12-04	41.600	41.800	41.600	41.600	39.326	143
2024-12-03	41.500	41.500	41.200	41.350	39.089	179
2024-12-02	41.425	41.800	41.300	41.450	39.184	368
2024-11-29	41.275	41.450	41.000	41.450	39.184	65
2024-11-28	41.475	41.650	41.400	41.500	39.231	1,057
2024-11-27	41.650	41.650	41.200	41.485	39.217	9,614
2024-11-26	41.900	41.900	41.500	41.500	39.231	2,808
2024-11-25	41.900	42.000	41.900	42.000	39.704	113
2024-11-22	41.675	41.950	41.550	41.700	39.420	187
2024-11-21	41.490	41.550	41.490	41.500	39.231	736
2024-11-20	41.750	41.750	41.700	41.750	39.467	48
2024-11-19	42.020	42.020	41.604	41.850	39.562	10,971
2024-11-18	42.150	42.250	41.600	42.250	39.940	11,253
2024-11-15	42.800	42.800	41.993	41.993	39.697	1,396
2024-11-14	42.350	43.200	42.000	43.000	40.649	705
2024-11-13	42.150	42.600	42.000	42.000	39.704	6,567

← NewerPage 8 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.