Australia markets closed

JOST Werke AG Inhaber-Aktien o. (JST.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
53.60-0.80 (-1.47%)
At close: 9:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202154.6054.6053.3053.6053.6020
15 Apr 202153.6054.5053.3054.4054.4025
14 Apr 202153.1053.7053.1053.5053.505
13 Apr 202152.6053.7052.6053.1053.10-
12 Apr 202152.3053.0052.2052.6052.6020
09 Apr 202152.3052.5051.5052.0052.00524
08 Apr 202153.6054.2052.1052.4052.40388
07 Apr 202154.6054.9053.5053.6053.60310
06 Apr 202153.9054.9053.9054.5054.501,020
01 Apr 202153.8054.8053.7053.7053.70525
31 Mar 202154.0054.8053.7053.8053.801,488
30 Mar 202154.1054.3053.9054.1054.10457
29 Mar 202153.6054.9053.4054.1054.101,418
26 Mar 202151.9053.6051.9052.5052.5043
25 Mar 202150.0051.8049.9051.5051.50295
24 Mar 202149.5050.3049.5049.8549.8595
23 Mar 202150.9050.9048.8049.5049.501,252
22 Mar 202151.5052.2051.1051.1051.10320
19 Mar 202153.2053.2051.1051.5051.50148
18 Mar 202152.0053.0052.0053.0053.0020
17 Mar 202152.4053.2051.9052.0052.00320
16 Mar 202152.7053.0052.2052.4052.40310
15 Mar 202152.6053.5052.5052.6052.60430
12 Mar 202152.7053.0052.5052.6052.60140
11 Mar 202152.8053.8052.6052.8052.80202
10 Mar 202153.2053.6052.3052.8052.80150
09 Mar 202152.1053.5051.1053.1053.1090
08 Mar 202151.4052.0051.0051.6051.603,026
05 Mar 202151.1051.6050.0050.8050.80440
04 Mar 202151.4051.5050.3051.1051.101,612
03 Mar 202150.1052.0050.1051.6051.601,248
02 Mar 202149.4050.4049.4049.9549.951,170
01 Mar 202148.7049.8048.2049.5049.502,400
26 Feb 202147.3048.2047.3047.6547.651,350
25 Feb 202150.5050.8047.1047.5547.552,100
24 Feb 202146.1550.8046.1550.4050.401,130
23 Feb 202147.1048.5045.5546.2546.251,991
22 Feb 202146.5046.9045.8546.9046.90158
19 Feb 202145.5546.7045.5546.7046.70-
18 Feb 202147.8547.8545.4045.5545.55240
17 Feb 202147.1048.0046.8547.8547.85-
16 Feb 202146.8047.5046.7047.0547.05185
15 Feb 202146.8047.0546.1546.8546.85550
12 Feb 202147.0047.0046.2546.4546.45190
11 Feb 202148.0548.0546.7047.0047.00105
10 Feb 202147.0047.1546.2546.3546.35120
09 Feb 202147.3047.3046.1546.9546.95144
08 Feb 202146.9047.6046.6047.1547.15298
05 Feb 202144.0548.3544.0547.0047.001,553
04 Feb 202143.6544.7543.6544.0544.05383
03 Feb 202143.5543.5542.9043.0543.0590
02 Feb 202142.6043.5542.6042.9042.90160
01 Feb 202141.6542.8041.6542.6042.60378
29 Jan 202141.5542.2541.2041.5541.55-
28 Jan 202140.9042.0040.1041.8541.85100
27 Jan 202142.6042.7040.6041.0541.05434
26 Jan 202142.0043.1542.0042.7542.7561
25 Jan 202144.0544.7542.1042.1542.1556
22 Jan 202144.2544.8044.0544.1044.1078
21 Jan 202143.6044.8543.6044.3044.30600
20 Jan 202142.2543.9542.2543.5543.5550
19 Jan 202141.3542.5541.1042.2542.2572
18 Jan 202141.1541.5040.7041.0541.05115
15 Jan 202142.0542.2040.7541.1041.10206
14 Jan 202142.2542.8542.2042.2542.25100
13 Jan 202143.4543.5542.1542.2542.25850
12 Jan 202142.3043.9542.3043.7543.75-
11 Jan 202142.5042.8041.8042.4042.40340
08 Jan 202144.7544.7542.3042.4042.40916
07 Jan 202144.1044.9043.6544.5544.55984
06 Jan 202142.8044.0042.7043.8543.85630
05 Jan 202142.5543.0541.7542.7042.70150
04 Jan 202143.3543.8042.7543.6543.65300
30 Dec 202042.8043.0042.6042.8542.85250
29 Dec 202043.9544.1542.7542.7542.7520
28 Dec 202044.1544.4543.7043.7043.701,700
23 Dec 202043.5044.2542.7543.6043.60505
22 Dec 202041.4543.4541.4543.2543.25275
21 Dec 202042.1542.1541.0541.6041.60240
18 Dec 202043.0543.0541.5542.0042.00573
17 Dec 202040.6543.3040.6542.7542.752,068
16 Dec 202040.9041.3540.6040.7040.70100
15 Dec 202039.6540.8539.6540.5040.50330
14 Dec 202040.3540.5039.6539.6539.6580
11 Dec 202040.9041.4040.2040.2540.25600
10 Dec 202040.8042.2040.2040.9040.901,183
09 Dec 202039.0541.9039.0041.7541.75400
08 Dec 202038.2539.3538.2539.1039.10-
07 Dec 202040.7540.7538.3538.4038.40363
04 Dec 202040.0040.6040.0040.1540.15180
03 Dec 202039.9540.1539.7540.0040.00270
02 Dec 202039.8540.5039.8539.9539.95200
01 Dec 202039.2040.5039.2039.8539.85400
30 Nov 202039.0040.4038.9539.2539.251,780
27 Nov 202039.1539.5039.1539.3039.30-
26 Nov 202039.2539.4038.8039.1039.10-
25 Nov 202039.7039.7539.2039.2539.25-
24 Nov 202039.7540.0039.3039.7539.75-
23 Nov 202038.8039.9038.8039.4539.45465
20 Nov 202038.3038.8538.3038.7538.75800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...