JOST Werke AG (JST.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 120 |
| 23 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 22 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 19 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 18 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 17 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 16 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 15 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 12 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 11 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 10 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 09 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 08 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 05 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 04 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 03 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 02 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 28 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 27 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 26 Mar 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 120 |
| 25 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 22 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 21 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 20 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 19 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 18 Mar 2024 | 48.10 | 48.50 | 48.10 | 48.50 | 48.50 | 8 |
| 15 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 14 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 13 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 12 Mar 2024 | 47.85 | 47.85 | 47.30 | 47.30 | 47.30 | 27 |
| 11 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 08 Mar 2024 | 48.95 | 48.95 | 48.85 | 48.85 | 48.85 | 20 |
| 07 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 06 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 200 |
| 05 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 04 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 01 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 29 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 28 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 27 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 26 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 23 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 22 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 21 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 20 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 19 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 16 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 15 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 14 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 13 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 12 Feb 2024 | 45.05 | 45.70 | 45.05 | 45.70 | 45.70 | 250 |
| 09 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 08 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 07 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 06 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 05 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 02 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 01 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 31 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 30 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 29 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 26 Jan 2024 | 44.20 | 44.65 | 44.20 | 44.65 | 44.65 | 200 |
| 25 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 24 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 23 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 22 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 19 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 18 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 17 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 16 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 15 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 12 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 11 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 10 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 09 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 08 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 05 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 04 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 03 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 02 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 29 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 28 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 27 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 21 Dec 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 20 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 19 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 18 Dec 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 15 Dec 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 14 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 13 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 12 Dec 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 11 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 08 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 07 Dec 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 06 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 05 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 04 Dec 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 01 Dec 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 30 Nov 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.