Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	42.600	42.750	42.000	42.000	39.704	367
2024-11-11	42.400	42.800	42.400	42.750	40.413	594
2024-11-08	43.050	43.050	42.650	42.650	40.318	217
2024-11-07	43.000	43.300	43.000	43.300	40.933	432
2024-11-06	42.650	42.650	42.650	42.650	40.318	1
2024-11-05	42.700	42.700	42.200	42.700	40.365	77
2024-11-04	42.800	42.800	42.800	42.800	40.460	5
2024-11-01	43.225	43.400	42.950	43.000	40.649	27
2024-10-30	43.799	43.799	43.650	43.786	41.392	9,415
2024-10-29	43.925	44.300	43.777	43.777	41.383	4,424
2024-10-28	43.800	43.800	43.798	43.800	41.405	4,785
2024-10-25	44.850	44.850	44.850	44.850	42.398	2
2024-10-24	43.718	44.600	43.718	44.450	42.020	230
2024-10-23	43.825	43.900	43.350	43.700	41.311	70
2024-10-22	43.550	43.550	43.500	43.500	41.122	6
2024-10-21	44.950	44.950	44.000	44.527	42.093	381
2024-10-18	43.700	43.950	43.700	43.700	41.311	135
2024-10-17	41.625	42.400	41.350	42.249	39.939	2,361
2024-10-16	40.300	40.500	40.300	40.500	38.286	218
2024-10-15	40.316	40.316	40.000	40.100	37.908	1,254
2024-10-14	41.725	42.540	40.500	40.779	38.550	15,341
2024-10-11	43.059	43.059	41.500	42.500	40.176	56,060
2024-10-10	44.400	44.500	44.300	44.500	42.067	58
2024-10-09	44.650	44.650	44.650	44.650	42.209	32
2024-10-08	44.900	44.900	44.550	44.900	42.445	1,051
2024-10-07	44.450	44.547	44.100	44.547	42.111	5,970
2024-10-04	44.400	44.550	43.998	43.998	41.592	28,989
2024-10-03	44.200	44.500	44.200	44.266	41.846	4,360
2024-10-02	44.600	44.600	43.700	43.700	41.311	314
2024-10-01	45.875	45.950	45.658	45.658	43.162	2,924
2024-09-30	45.725	46.050	45.500	45.839	43.333	2,610
2024-09-27	44.300	45.800	44.300	45.669	43.172	1,798
2024-09-26	43.950	44.350	43.950	44.050	41.642	55
2024-09-25	43.850	43.850	43.500	43.550	41.169	16
2024-09-24	44.150	44.400	44.000	44.100	41.689	82
2024-09-23	43.550	44.100	43.550	44.100	41.689	186
2024-09-20	43.100	43.100	42.700	43.100	40.744	10,532
2024-09-19	44.100	44.100	44.100	44.100	41.689	11
2024-09-18	43.900	43.900	43.900	43.900	41.500	2
2024-09-17	43.025	44.100	43.000	43.707	41.317	1,746
2024-09-16	41.725	42.738	41.700	42.738	40.402	1,941
2024-09-13	41.325	41.550	41.100	41.550	39.278	182
2024-09-12	41.750	41.750	41.150	41.249	38.994	936
2024-09-11	41.168	41.790	41.168	41.168	38.918	9,274
2024-09-10	41.160	41.250	41.160	41.160	38.910	2,966
2024-09-09	42.000	42.000	41.250	41.250	38.995	60
2024-09-05	41.700	41.700	41.700	41.700	39.420	144
2024-09-04	40.900	40.950	40.600	40.750	38.522	126
2024-09-03	41.150	41.150	41.150	41.150	38.900	19
2024-09-02	40.350	41.250	40.100	41.250	38.995	568
2024-08-30	39.725	40.650	38.900	40.650	38.428	361
2024-08-29	39.775	40.000	39.650	39.650	37.482	752
2024-08-28	40.100	40.200	39.900	40.200	38.002	346
2024-08-27	40.700	40.700	39.800	39.800	37.624	1
2024-08-23	41.550	41.600	41.550	41.600	39.326	10
2024-08-22	41.400	41.400	41.400	41.400	39.137	1
2024-08-21	41.675	41.850	41.550	41.550	39.278	68
2024-08-20	41.900	41.900	41.750	41.750	39.467	231
2024-08-19	41.800	41.800	41.750	41.800	39.515	66
2024-08-16	41.850	42.650	41.850	41.850	39.562	243

← NewerPage 9 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.