JOST Werke SE (JST.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

45.85

+0.20

(+0.44%)

At close: 05:35PM CEST

Time period:

04 June 2023 - 04 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 June 2024	45.90	45.90	45.35	45.85	45.85	14,750
03 June 2024	46.45	46.45	45.65	45.65	45.65	6,011
31 May 2024	46.40	46.60	45.65	46.20	46.20	23,737
30 May 2024	46.05	46.45	45.60	46.15	46.15	4,709
29 May 2024	47.00	47.00	45.80	45.80	45.80	7,870
28 May 2024	46.65	47.25	46.65	47.05	47.05	7,334
27 May 2024	45.60	46.80	45.55	46.65	46.65	4,424
24 May 2024	45.40	45.70	45.40	45.60	45.60	12,776
23 May 2024	45.10	45.75	45.10	45.50	45.50	7,288
22 May 2024	45.15	45.80	45.10	45.35	45.35	10,513
21 May 2024	45.25	45.55	44.50	45.40	45.40	12,596
20 May 2024	45.70	45.85	45.35	45.45	45.45	5,982
17 May 2024	46.00	46.25	45.30	45.95	45.95	12,091
16 May 2024	48.70	48.95	45.90	46.25	46.25	12,997
15 May 2024	48.00	49.20	47.90	48.40	48.40	37,632
14 May 2024	47.00	47.95	46.85	47.80	47.80	19,098
13 May 2024	45.60	46.75	45.60	46.75	46.75	12,182
10 May 2024	45.70	46.10	45.65	45.75	45.75	7,443
09 May 2024	45.80	45.80	45.10	45.65	45.65	7,191
09 May 2024	1.5 Dividend
08 May 2024	45.35	46.05	45.15	46.05	44.53	7,592
07 May 2024	45.25	45.80	45.15	45.50	44.00	5,888
06 May 2024	44.85	45.30	44.75	45.30	43.81	4,501
03 May 2024	45.40	45.65	45.05	45.10	43.61	4,997
02 May 2024	45.55	45.55	44.75	45.30	43.81	5,332
30 Apr 2024	45.70	45.70	45.20	45.30	43.81	7,219
29 Apr 2024	45.70	45.85	45.30	45.80	44.29	14,323
26 Apr 2024	45.50	45.80	45.25	45.45	43.95	9,090
25 Apr 2024	45.45	45.50	44.45	45.35	43.85	13,773
24 Apr 2024	45.40	45.60	44.85	45.20	43.71	11,498
23 Apr 2024	45.60	45.95	45.15	45.60	44.10	10,208
22 Apr 2024	44.35	45.45	44.15	45.45	43.95	7,177
19 Apr 2024	44.50	44.55	43.95	44.45	42.98	10,712
18 Apr 2024	45.30	45.30	43.50	44.75	43.27	7,361
17 Apr 2024	45.90	45.90	45.00	45.05	43.56	11,855
16 Apr 2024	46.45	46.45	45.35	45.65	44.15	10,716
15 Apr 2024	47.65	47.70	46.60	46.85	45.31	4,148
12 Apr 2024	48.05	48.65	47.70	47.90	46.32	3,564
11 Apr 2024	48.05	48.45	47.40	47.80	46.22	8,914
10 Apr 2024	47.70	48.05	47.60	47.80	46.22	9,973
09 Apr 2024	48.25	48.70	47.80	48.00	46.42	5,056
08 Apr 2024	47.85	49.10	47.50	48.50	46.90	9,441
05 Apr 2024	47.00	47.60	46.50	47.60	46.03	10,599
04 Apr 2024	47.55	47.60	47.25	47.35	45.79	7,105
03 Apr 2024	48.00	48.25	47.25	47.75	46.18	15,091
02 Apr 2024	47.85	48.40	46.75	47.65	46.08	16,611
28 Mar 2024	47.85	47.85	46.75	47.60	46.03	8,893
27 Mar 2024	47.50	48.05	47.15	47.50	45.93	7,724
26 Mar 2024	47.40	47.95	47.00	47.40	45.84	6,946
25 Mar 2024	47.55	48.40	47.25	47.95	46.37	5,941
22 Mar 2024	47.35	47.75	46.95	47.15	45.60	3,807
21 Mar 2024	48.20	48.20	47.30	47.65	46.08	7,318
20 Mar 2024	49.30	49.35	47.45	47.65	46.08	4,205
19 Mar 2024	48.50	49.40	48.50	49.25	47.63	5,003
18 Mar 2024	48.00	48.45	47.90	48.30	46.71	12,267
15 Mar 2024	48.45	48.45	47.95	47.95	46.37	27,867
14 Mar 2024	48.30	48.75	48.15	48.40	46.80	6,822
13 Mar 2024	48.35	48.85	47.90	48.20	46.61	12,115
12 Mar 2024	47.30	48.20	47.30	48.20	46.61	8,053
11 Mar 2024	48.10	48.15	46.70	47.45	45.89	7,839
08 Mar 2024	48.90	48.90	48.25	48.35	46.76	3,536
07 Mar 2024	49.05	49.05	48.60	49.00	47.38	7,920
06 Mar 2024	48.75	48.75	48.00	48.70	47.09	6,754
05 Mar 2024	49.05	49.05	48.20	48.35	46.76	3,960
04 Mar 2024	49.30	49.30	48.75	48.90	47.29	5,835
01 Mar 2024	48.35	49.30	47.85	49.00	47.38	10,105
29 Feb 2024	48.00	48.40	48.00	48.35	46.76	18,727
28 Feb 2024	48.30	48.40	47.90	48.35	46.76	3,422
27 Feb 2024	47.70	48.60	47.70	48.55	46.95	7,243
26 Feb 2024	47.05	48.20	47.05	48.15	46.56	7,934
23 Feb 2024	47.65	47.65	47.05	47.25	45.69	6,412
22 Feb 2024	47.60	47.60	47.05	47.40	45.84	10,209
21 Feb 2024	46.55	47.10	46.40	47.10	45.55	7,604
20 Feb 2024	46.80	46.95	45.85	46.50	44.97	13,907
19 Feb 2024	45.75	45.90	45.30	45.90	44.39	7,521
16 Feb 2024	45.55	46.05	45.55	46.00	44.48	8,026
15 Feb 2024	45.35	45.65	45.05	45.50	44.00	3,801
14 Feb 2024	44.95	45.35	44.90	45.25	43.76	5,380
13 Feb 2024	45.20	45.35	44.70	44.90	43.42	3,960
12 Feb 2024	44.85	45.65	44.85	45.50	44.00	2,928
09 Feb 2024	45.50	45.50	44.70	44.70	43.23	3,263
08 Feb 2024	44.70	45.50	44.65	45.20	43.71	4,443
07 Feb 2024	43.95	44.50	43.95	44.30	42.84	5,806
06 Feb 2024	42.85	44.15	42.85	44.15	42.69	10,254
05 Feb 2024	43.10	43.45	42.50	43.05	41.63	10,051
02 Feb 2024	44.10	44.20	42.80	43.00	41.58	4,423
01 Feb 2024	45.00	45.00	43.75	43.80	42.36	3,834
31 Jan 2024	44.85	45.10	44.75	44.75	43.27	11,115
30 Jan 2024	44.65	45.60	44.50	44.85	43.37	10,200
29 Jan 2024	44.90	45.00	43.85	44.25	42.79	14,136
26 Jan 2024	44.05	44.65	43.80	44.50	43.03	21,068
25 Jan 2024	43.90	44.10	43.65	44.00	42.55	4,976
24 Jan 2024	44.25	44.55	43.65	43.90	42.45	7,641
23 Jan 2024	43.45	44.40	43.00	44.40	42.94	33,614
22 Jan 2024	42.20	43.55	41.90	43.15	41.73	12,064
19 Jan 2024	42.40	42.45	41.50	42.20	40.81	19,358
18 Jan 2024	41.65	42.35	41.65	42.05	40.66	10,256
17 Jan 2024	41.70	41.90	41.05	41.70	40.33	6,906
16 Jan 2024	42.10	42.25	41.70	41.95	40.57	8,912
15 Jan 2024	42.50	42.50	41.75	41.95	40.57	7,555
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.10-30.00(-0.37%)

AUD/USD0.6644-0.0047(-0.70%)

ASX 2007,737.10-23.90(-0.31%)

OIL73.36-0.86(-1.16%)

GOLD2,344.40-24.90(-1.05%)

Bitcoin AUD106,673.36+2,496.94(+2.40%)

JOST Werke SE (JST.DE)

ALL ORDS
7,994.10
-30.00(-0.37%)

AUD/USD
0.6644
-0.0047(-0.70%)

ASX 200
7,737.10
-23.90(-0.31%)

OIL
73.36
-0.86(-1.16%)

GOLD
2,344.40
-24.90(-1.05%)

Bitcoin AUD
106,673.36
+2,496.94(+2.40%)