JOST Werke AG (JST.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:45PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 45.45 | 46.15 | 45.45 | 46.15 | 46.15 | - |
| 09 May 2024 | 44.55 | 45.75 | 44.55 | 45.45 | 45.45 | - |
| 09 May 2024 | 1.5 Dividend | |||||
| 08 May 2024 | 45.25 | 45.90 | 45.20 | 45.85 | 44.35 | - |
| 07 May 2024 | 45.10 | 45.70 | 45.10 | 45.55 | 44.06 | 5,170 |
| 06 May 2024 | 44.95 | 45.15 | 44.70 | 45.00 | 43.53 | 40 |
| 03 May 2024 | 45.15 | 45.55 | 44.90 | 44.90 | 43.43 | - |
| 02 May 2024 | 45.05 | 45.35 | 44.75 | 45.15 | 43.67 | - |
| 30 Apr 2024 | 45.60 | 45.75 | 45.25 | 45.30 | 43.82 | - |
| 29 Apr 2024 | 45.30 | 45.80 | 45.30 | 45.60 | 44.11 | - |
| 26 Apr 2024 | 45.45 | 45.60 | 45.20 | 45.25 | 43.77 | - |
| 25 Apr 2024 | 44.95 | 45.45 | 44.90 | 45.15 | 43.67 | - |
| 24 Apr 2024 | 45.40 | 45.50 | 45.00 | 45.00 | 43.53 | - |
| 23 Apr 2024 | 45.30 | 45.95 | 45.10 | 45.40 | 43.91 | 86 |
| 22 Apr 2024 | 44.15 | 45.40 | 44.10 | 45.30 | 43.82 | - |
| 19 Apr 2024 | 44.25 | 44.80 | 44.00 | 44.00 | 42.56 | 630 |
| 18 Apr 2024 | 44.85 | 44.95 | 43.70 | 44.40 | 42.95 | 40 |
| 17 Apr 2024 | 45.70 | 45.70 | 44.75 | 44.85 | 43.38 | 10 |
| 16 Apr 2024 | 45.40 | 46.00 | 45.35 | 45.70 | 44.20 | - |
| 15 Apr 2024 | 47.60 | 47.80 | 46.45 | 46.45 | 44.93 | 205 |
| 12 Apr 2024 | 47.70 | 48.50 | 47.50 | 47.55 | 45.99 | 5 |
| 11 Apr 2024 | 47.45 | 48.20 | 47.45 | 47.75 | 46.19 | 400 |
| 10 Apr 2024 | 47.55 | 48.10 | 47.40 | 47.55 | 45.99 | - |
| 09 Apr 2024 | 48.60 | 48.60 | 47.40 | 47.65 | 46.09 | - |
| 08 Apr 2024 | 47.40 | 48.90 | 47.40 | 48.30 | 46.72 | 820 |
| 05 Apr 2024 | 46.85 | 47.50 | 46.40 | 47.45 | 45.90 | 30 |
| 04 Apr 2024 | 47.40 | 47.55 | 46.80 | 46.85 | 45.32 | 30 |
| 03 Apr 2024 | 48.50 | 48.50 | 47.45 | 47.50 | 45.95 | 240 |
| 02 Apr 2024 | 47.30 | 48.45 | 46.70 | 47.95 | 46.38 | 1,070 |
| 28 Mar 2024 | 47.30 | 47.45 | 46.80 | 47.40 | 45.85 | 20 |
| 27 Mar 2024 | 47.25 | 48.00 | 47.20 | 47.35 | 45.80 | 200 |
| 26 Mar 2024 | 46.35 | 47.55 | 46.35 | 47.25 | 45.70 | 490 |
| 25 Mar 2024 | 47.30 | 48.30 | 47.30 | 47.70 | 46.14 | - |
| 22 Mar 2024 | 47.45 | 47.65 | 47.00 | 47.00 | 45.46 | - |
| 21 Mar 2024 | 47.70 | 47.90 | 47.35 | 47.45 | 45.90 | 420 |
| 20 Mar 2024 | 49.00 | 49.05 | 47.25 | 47.70 | 46.14 | - |
| 19 Mar 2024 | 48.05 | 49.55 | 48.05 | 49.55 | 47.93 | 450 |
| 18 Mar 2024 | 47.70 | 48.35 | 47.70 | 48.10 | 46.53 | - |
| 15 Mar 2024 | 48.30 | 48.40 | 47.70 | 47.85 | 46.28 | 600 |
| 14 Mar 2024 | 47.95 | 48.65 | 47.95 | 48.30 | 46.72 | 92 |
| 13 Mar 2024 | 48.10 | 48.90 | 47.75 | 48.05 | 46.48 | - |
| 12 Mar 2024 | 47.35 | 48.10 | 47.20 | 48.10 | 46.53 | 100 |
| 11 Mar 2024 | 48.60 | 48.65 | 46.75 | 47.35 | 45.80 | 88 |
| 08 Mar 2024 | 48.75 | 49.00 | 48.05 | 48.05 | 46.48 | 70 |
| 07 Mar 2024 | 48.35 | 49.00 | 48.35 | 48.85 | 47.25 | - |
| 06 Mar 2024 | 48.20 | 48.70 | 48.05 | 48.50 | 46.91 | - |
| 05 Mar 2024 | 48.25 | 48.80 | 48.05 | 48.15 | 46.57 | 380 |
| 04 Mar 2024 | 49.40 | 49.50 | 48.60 | 48.60 | 47.01 | - |
| 01 Mar 2024 | 48.40 | 49.40 | 47.95 | 49.40 | 47.78 | 720 |
| 29 Feb 2024 | 48.25 | 48.40 | 48.00 | 48.20 | 46.62 | 1,750 |
| 28 Feb 2024 | 48.25 | 48.35 | 47.80 | 48.25 | 46.67 | 210 |
| 27 Feb 2024 | 48.10 | 48.55 | 47.60 | 48.35 | 46.77 | 164 |
| 26 Feb 2024 | 47.10 | 48.15 | 47.10 | 48.05 | 46.48 | 34 |
| 23 Feb 2024 | 47.15 | 47.40 | 47.05 | 47.10 | 45.56 | 204 |
| 22 Feb 2024 | 47.60 | 47.65 | 47.15 | 47.25 | 45.70 | 400 |
| 21 Feb 2024 | 46.85 | 47.00 | 46.45 | 47.00 | 45.46 | 639 |
| 20 Feb 2024 | 46.95 | 46.95 | 45.70 | 46.85 | 45.32 | 871 |
| 19 Feb 2024 | 46.20 | 46.20 | 45.30 | 45.90 | 44.40 | 600 |
| 16 Feb 2024 | 45.40 | 46.00 | 45.35 | 45.75 | 44.25 | 74 |
| 15 Feb 2024 | 45.05 | 45.55 | 45.05 | 45.40 | 43.91 | 160 |
| 14 Feb 2024 | 44.50 | 45.30 | 44.45 | 45.05 | 43.58 | 200 |
| 13 Feb 2024 | 45.45 | 45.50 | 44.35 | 44.40 | 42.95 | - |
| 12 Feb 2024 | 44.75 | 45.45 | 44.70 | 45.45 | 43.96 | - |
| 09 Feb 2024 | 45.10 | 45.40 | 44.60 | 44.60 | 43.14 | 200 |
| 08 Feb 2024 | 44.30 | 45.50 | 44.30 | 45.10 | 43.62 | - |
| 07 Feb 2024 | 43.90 | 44.50 | 43.90 | 44.30 | 42.85 | 380 |
| 06 Feb 2024 | 42.85 | 43.95 | 42.85 | 43.95 | 42.51 | - |
| 05 Feb 2024 | 42.75 | 43.25 | 42.70 | 42.85 | 41.45 | - |
| 02 Feb 2024 | 43.65 | 44.15 | 42.65 | 42.80 | 41.40 | - |
| 01 Feb 2024 | 44.35 | 44.55 | 43.55 | 43.65 | 42.22 | - |
| 31 Jan 2024 | 44.55 | 45.05 | 44.55 | 44.60 | 43.14 | - |
| 30 Jan 2024 | 44.10 | 45.15 | 44.10 | 44.70 | 43.24 | 15 |
| 29 Jan 2024 | 44.15 | 44.45 | 43.80 | 44.20 | 42.75 | - |
| 26 Jan 2024 | 43.75 | 44.50 | 43.70 | 44.25 | 42.80 | 30 |
| 25 Jan 2024 | 43.70 | 44.10 | 43.70 | 43.85 | 42.42 | 60 |
| 24 Jan 2024 | 44.20 | 44.40 | 43.65 | 43.65 | 42.22 | 300 |
| 23 Jan 2024 | 43.05 | 44.25 | 42.95 | 44.25 | 42.80 | 200 |
| 22 Jan 2024 | 42.10 | 43.20 | 42.10 | 43.05 | 41.64 | - |
| 19 Jan 2024 | 41.85 | 42.30 | 41.60 | 42.10 | 40.72 | - |
| 18 Jan 2024 | 41.45 | 42.25 | 41.45 | 41.85 | 40.48 | - |
| 17 Jan 2024 | 41.65 | 41.90 | 41.05 | 41.60 | 40.24 | - |
| 16 Jan 2024 | 41.60 | 42.10 | 41.60 | 41.80 | 40.43 | - |
| 15 Jan 2024 | 41.85 | 42.10 | 41.65 | 41.75 | 40.38 | - |
| 12 Jan 2024 | 41.65 | 42.15 | 41.65 | 42.10 | 40.72 | - |
| 11 Jan 2024 | 41.95 | 42.20 | 41.60 | 41.65 | 40.29 | - |
| 10 Jan 2024 | 41.95 | 42.20 | 41.65 | 41.85 | 40.48 | 600 |
| 09 Jan 2024 | 42.25 | 42.30 | 41.95 | 42.05 | 40.67 | - |
| 08 Jan 2024 | 42.40 | 42.45 | 41.45 | 42.30 | 40.92 | 300 |
| 05 Jan 2024 | 42.00 | 42.65 | 41.50 | 42.10 | 40.72 | - |
| 04 Jan 2024 | 42.05 | 42.25 | 41.55 | 42.00 | 40.63 | - |
| 03 Jan 2024 | 43.60 | 44.10 | 42.10 | 42.10 | 40.72 | 110 |
| 02 Jan 2024 | 43.50 | 44.20 | 43.30 | 43.60 | 42.17 | 100 |
| 29 Dec 2023 | 43.80 | 44.60 | 43.40 | 44.05 | 42.61 | 300 |
| 28 Dec 2023 | 43.80 | 44.15 | 43.40 | 43.65 | 42.22 | 300 |
| 27 Dec 2023 | 44.05 | 44.35 | 43.80 | 43.90 | 42.46 | 160 |
| 22 Dec 2023 | 44.25 | 44.50 | 44.00 | 44.05 | 42.61 | 256 |
| 21 Dec 2023 | 43.90 | 44.40 | 43.85 | 44.40 | 42.95 | 100 |
| 20 Dec 2023 | 43.10 | 44.10 | 43.10 | 43.90 | 42.46 | - |
| 19 Dec 2023 | 42.90 | 43.35 | 42.90 | 43.20 | 41.79 | - |
| 18 Dec 2023 | 43.55 | 43.60 | 42.70 | 43.00 | 41.59 | 460 |
| *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.