Australia markets closed

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

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
51.90-1.30 (-2.44%)
At close: 9:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202153.1053.1051.8051.9051.9041
23 Sept 202153.7054.1053.1053.2053.201
22 Sept 202153.1054.0053.1053.6053.60100
21 Sept 202153.1053.8052.8052.8052.80100
20 Sept 202154.7054.7051.5052.8052.801,376
17 Sept 202155.6055.8054.7054.8054.8050
16 Sept 202155.5056.0055.2055.3055.30-
15 Sept 202155.9055.9055.3055.3055.30-
14 Sept 202155.3056.1055.3055.9055.90180
13 Sept 202154.8055.5054.8055.2055.20-
10 Sept 202155.0055.3054.6054.9054.90-
09 Sept 202154.7055.5054.7054.7054.70-
08 Sept 202155.0055.1054.6055.0055.00500
07 Sept 202155.1055.5054.9055.0055.001,400
06 Sept 202154.7055.5054.7055.1055.10200
03 Sept 202154.6055.3054.5054.8054.80-
02 Sept 202154.2055.0054.2054.5054.50200
01 Sept 202155.2055.4053.9054.2054.2090
31 Aug 202154.8056.0054.8055.1055.10-
30 Aug 202155.1055.3054.5054.6054.60-
27 Aug 202154.5055.7054.5055.1055.1050
26 Aug 202154.2054.7054.1054.5054.50-
25 Aug 202154.2054.7054.2054.3054.30-
24 Aug 202154.0054.6054.0054.2054.20-
23 Aug 202154.5055.0053.8053.9053.90-
20 Aug 202153.8054.7053.8054.4054.40-
19 Aug 202153.8054.4053.7053.9053.9044
18 Aug 202153.8054.5053.8053.9053.90-
17 Aug 202153.7054.1053.3053.6053.60-
16 Aug 202153.7054.5053.5053.8053.8020
13 Aug 202153.6054.3053.3054.0054.00-
12 Aug 202153.5054.3053.4053.7053.70240
11 Aug 202152.3053.5052.3053.3053.30112
10 Aug 202152.5053.0052.2052.3052.30250
09 Aug 202152.0052.6051.3052.6052.60280
06 Aug 202150.3052.6050.2051.9051.90200
05 Aug 202150.0050.6050.0050.3050.30520
04 Aug 202150.9051.3049.5550.0050.0050
03 Aug 202150.8051.1050.5050.7050.70230
02 Aug 202151.4051.7050.8050.9050.9035
30 July 202151.4051.6051.0051.2051.20235
29 July 202150.2051.6050.2051.6051.604,404
28 July 202150.2050.8050.1050.1050.10-
27 July 202151.5051.5050.1050.3050.30-
26 July 202151.0052.6051.0051.6051.60496
23 July 202148.7551.7048.7551.0051.002,150
22 July 202147.9049.1047.9048.7548.75290
21 July 202147.9548.5547.7047.7547.7550
20 July 202146.8548.0546.8547.9547.9540
19 July 202149.3049.3046.7546.8046.8050
16 July 202151.1051.3049.1549.3549.35400
15 July 202150.9051.6050.7051.2051.20370
14 July 202151.1051.3050.8050.8050.80-
13 July 202149.9051.1049.9051.1051.10390
12 July 202150.7050.7049.8049.9049.90-
09 July 202148.8050.6048.8050.6050.60-
08 July 202150.2050.2048.2548.7548.75250
07 July 202150.1050.3049.7050.3050.3050
06 July 202150.6051.0049.8550.1050.10120
05 July 202151.1051.3050.6050.7050.70-
02 July 202150.3051.6050.2051.2051.20110
01 July 202150.4050.7050.1050.3050.30-
30 June 202151.9051.9050.2050.4050.40260
29 June 202150.3052.2050.3051.9051.90584
28 June 202150.9050.9050.1050.3050.30-
25 June 202150.4051.3049.6051.1051.10485
24 June 202150.8051.2050.4050.4050.40200
23 June 202150.7051.1050.6050.7050.70-
22 June 202151.2051.2050.2050.4050.40200
21 June 202151.1051.4050.6051.1051.10300
18 June 202151.4052.0050.9051.3051.30457
17 June 202153.6053.6051.1051.2051.20752
16 June 202154.8054.8053.4053.7053.70100
15 June 202154.6055.0054.4054.8054.80240
14 June 202155.6055.7054.4054.5054.50630
11 June 202154.4055.6054.4055.3055.30-
10 June 202154.4054.5054.1054.5054.50-
09 June 202155.8055.8054.3054.4054.401,009
08 June 202156.0056.0055.3055.8055.80554
07 June 202155.9056.4055.9056.1056.10-
04 June 202155.4057.4055.4056.1056.10-
03 June 202155.8056.1055.0055.4055.40-
02 June 202155.9056.2055.7055.8055.80-
01 June 202155.1056.6055.1056.0056.00-
31 May 202155.2055.8054.8054.9054.90-
28 May 202155.8056.2055.2055.2055.20-
27 May 202155.4056.2055.4055.7055.70-
26 May 202155.5055.9055.3055.5055.50-
25 May 202155.8056.6055.3055.4055.40505
21 May 202154.1056.0054.1055.3055.30-
20 May 202152.3054.4052.3054.0054.00-
19 May 202151.9052.2051.1052.2052.20-
18 May 202151.8052.4051.8051.9051.90-
17 May 202153.4053.4051.4051.5051.501,350
14 May 202152.2052.5051.3051.3051.30160
13 May 202152.9052.9051.6051.9051.90-
12 May 202152.8053.8052.2052.9052.90230
11 May 202153.9054.0052.1052.8052.8060
10 May 202153.5054.1053.5054.0054.00-
07 May 202153.0053.4052.0053.4053.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...