Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	49.953	49.953	49.350	49.749	45.496	1,025
2023-05-23	50.000	50.400	50.000	50.068	45.788	8,902
2023-05-22	49.350	50.600	49.350	50.000	45.726	36,744
2023-05-19	49.249	49.750	49.249	49.250	45.040	293
2023-05-18	48.930	49.200	48.930	49.000	44.811	761
2023-05-17	48.650	48.975	47.950	48.900	44.720	874
2023-05-16	48.650	48.850	48.200	48.500	44.354	4,596
2023-05-15	48.450	49.050	48.400	48.705	44.542	1,299
2023-05-12	47.425	48.150	47.000	48.050	43.943	1,410
2023-05-11	48.925	48.950	48.450	48.493	43.067	273
2023-05-10	50.250	50.300	48.850	49.122	43.626	7,412
2023-05-09	50.112	50.112	50.100	50.112	44.506	2,030
2023-05-05	49.418	50.300	49.418	49.668	44.111	70,414
2023-05-04	49.200	49.800	49.200	49.491	43.954	8,988
2023-05-03	49.100	49.100	48.078	48.513	43.085	7,050
2023-05-02	49.975	50.800	49.750	49.900	44.317	778
2023-04-28	50.050	50.200	49.500	50.100	44.495	2,839
2023-04-27	50.700	50.700	50.100	50.100	44.495	61
2023-04-26	51.850	52.250	50.300	50.866	45.175	15,400
2023-04-25	51.750	52.200	51.700	51.885	46.080	3,800
2023-04-24	51.719	52.000	51.719	51.719	45.933	1,486
2023-04-21	52.400	52.500	51.852	51.880	46.075	10,269
2023-04-20	51.704	52.700	51.704	52.185	46.346	1,774
2023-04-19	51.650	52.000	51.599	51.698	45.914	2,059
2023-04-18	50.775	51.600	50.695	51.155	45.432	9,690
2023-04-17	50.300	50.800	50.300	50.462	44.816	2,209
2023-04-14	49.648	50.500	49.648	49.648	44.093	5,938
2023-04-13	48.650	49.295	48.650	48.932	43.457	4,093
2023-04-12	47.675	48.200	47.650	47.999	42.629	6,954
2023-04-11	47.325	48.000	47.000	47.252	41.965	629
2023-04-06	48.650	48.650	46.750	46.893	41.647	12,606
2023-04-05	48.750	48.750	48.300	48.605	43.167	8,929
2023-04-04	48.500	49.300	48.500	49.114	43.619	8,557
2023-04-03	49.205	49.205	48.100	49.205	43.700	178
2023-03-31	48.550	48.550	48.500	48.528	43.099	278
2023-03-30	48.550	48.700	48.550	48.550	43.118	209
2023-03-29	48.750	48.950	48.450	48.637	43.195	1,076
2023-03-28	49.033	49.033	47.800	48.374	42.962	1,749
2023-03-27	48.742	49.400	48.742	49.030	43.544	1,267
2023-03-24	48.253	48.253	46.700	48.253	42.854	115
2023-03-23	48.300	48.603	47.150	48.603	43.165	5,565
2023-03-22	49.239	49.239	48.249	48.697	43.249	2,855
2023-03-21	50.200	50.500	50.200	50.298	44.670	2,062
2023-03-20	47.950	49.550	47.950	49.450	43.917	1,397
2023-03-17	49.175	49.650	48.350	48.500	43.074	13,717
2023-03-16	48.900	49.300	48.043	49.300	43.784	3,191
2023-03-15	50.575	50.700	48.650	48.650	43.207	1,718
2023-03-14	49.975	50.900	49.600	50.899	45.204	704
2023-03-13	52.000	52.000	49.300	49.749	44.183	4,271
2023-03-10	52.200	52.200	51.500	51.955	46.142	1,405
2023-03-09	52.400	52.400	51.300	52.300	46.449	765
2023-03-08	52.500	52.800	52.500	52.600	46.715	2,949
2023-03-07	53.000	53.000	52.502	52.600	46.715	548
2023-03-06	53.600	54.000	53.600	53.740	47.727	682
2023-03-03	54.000	54.000	53.400	53.600	47.603	1,278
2023-03-02	53.800	54.304	53.700	54.100	48.047	928
2023-03-01	54.150	54.800	53.800	54.102	48.049	346
2023-02-28	54.150	54.200	53.899	53.899	47.868	784
2023-02-27	53.600	54.800	53.600	54.441	48.350	3,769
2023-02-24	54.250	54.508	52.534	52.581	46.698	1,858

← NewerPage 15 of 21 · 1,240 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.