Australia markets closed

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

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
53.00-1.00 (-1.85%)
As of 8:26AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 May 202153.0053.0053.0053.0053.00-
07 May 20211 Dividend
06 May 202155.4056.0053.9054.0053.00195
05 May 202154.8056.0054.8055.6054.5720
04 May 202156.1056.5054.5054.6053.5985
03 May 202154.9056.7054.6056.1055.06960
30 Apr 202154.1055.6054.1054.5053.49440
29 Apr 202154.1054.8053.8054.1053.1030
28 Apr 202153.1054.4053.0054.1053.1060
27 Apr 202153.6053.7052.7053.1052.12-
26 Apr 202153.0054.0053.0053.5052.51110
23 Apr 202152.6053.1052.3053.1052.1210
22 Apr 202152.1053.2052.1052.6051.63360
21 Apr 202152.1052.3051.4052.0051.0455
20 Apr 202152.7053.2052.0052.1051.1455
19 Apr 202153.4053.5052.5052.7051.72-
16 Apr 202154.6054.6053.3053.6052.6120
15 Apr 202153.6054.5053.3054.4053.3925
14 Apr 202153.1053.7053.1053.5052.515
13 Apr 202152.6053.7052.6053.1052.12-
12 Apr 202152.3053.0052.2052.6051.6320
09 Apr 202152.3052.5051.5052.0051.04524
08 Apr 202153.6054.2052.1052.4051.43388
07 Apr 202154.6054.9053.5053.6052.61310
06 Apr 202153.9054.9053.9054.5053.491,020
01 Apr 202153.8054.8053.7053.7052.71525
31 Mar 202154.0054.8053.7053.8052.801,488
30 Mar 202154.1054.3053.9054.1053.10457
29 Mar 202153.6054.9053.4054.1053.101,418
26 Mar 202151.9053.6051.9052.5051.5343
25 Mar 202150.0051.8049.9051.5050.55295
24 Mar 202149.5050.3049.5049.8548.9395
23 Mar 202150.9050.9048.8049.5048.581,252
22 Mar 202151.5052.2051.1051.1050.15320
19 Mar 202153.2053.2051.1051.5050.55148
18 Mar 202152.0053.0052.0053.0052.0220
17 Mar 202152.4053.2051.9052.0051.04320
16 Mar 202152.7053.0052.2052.4051.43310
15 Mar 202152.6053.5052.5052.6051.63430
12 Mar 202152.7053.0052.5052.6051.63140
11 Mar 202152.8053.8052.6052.8051.82202
10 Mar 202153.2053.6052.3052.8051.82150
09 Mar 202152.1053.5051.1053.1052.1290
08 Mar 202151.4052.0051.0051.6050.643,026
05 Mar 202151.1051.6050.0050.8049.86440
04 Mar 202151.4051.5050.3051.1050.151,612
03 Mar 202150.1052.0050.1051.6050.641,248
02 Mar 202149.4050.4049.4049.9549.031,170
01 Mar 202148.7049.8048.2049.5048.582,400
26 Feb 202147.3048.2047.3047.6546.771,350
25 Feb 202150.5050.8047.1047.5546.672,100
24 Feb 202146.1550.8046.1550.4049.471,130
23 Feb 202147.1048.5045.5546.2545.391,991
22 Feb 202146.5046.9045.8546.9046.03158
19 Feb 202145.5546.7045.5546.7045.84-
18 Feb 202147.8547.8545.4045.5544.71240
17 Feb 202147.1048.0046.8547.8546.96-
16 Feb 202146.8047.5046.7047.0546.18185
15 Feb 202146.8047.0546.1546.8545.98550
12 Feb 202147.0047.0046.2546.4545.59190
11 Feb 202148.0548.0546.7047.0046.13105
10 Feb 202147.0047.1546.2546.3545.49120
09 Feb 202147.3047.3046.1546.9546.08144
08 Feb 202146.9047.6046.6047.1546.28298
05 Feb 202144.0548.3544.0547.0046.131,553
04 Feb 202143.6544.7543.6544.0543.23383
03 Feb 202143.5543.5542.9043.0542.2590
02 Feb 202142.6043.5542.6042.9042.11160
01 Feb 202141.6542.8041.6542.6041.81378
29 Jan 202141.5542.2541.2041.5540.78-
28 Jan 202140.9042.0040.1041.8541.08100
27 Jan 202142.6042.7040.6041.0540.29434
26 Jan 202142.0043.1542.0042.7541.9661
25 Jan 202144.0544.7542.1042.1541.3756
22 Jan 202144.2544.8044.0544.1043.2878
21 Jan 202143.6044.8543.6044.3043.48600
20 Jan 202142.2543.9542.2543.5542.7450
19 Jan 202141.3542.5541.1042.2541.4772
18 Jan 202141.1541.5040.7041.0540.29115
15 Jan 202142.0542.2040.7541.1040.34206
14 Jan 202142.2542.8542.2042.2541.47100
13 Jan 202143.4543.5542.1542.2541.47850
12 Jan 202142.3043.9542.3043.7542.94-
11 Jan 202142.5042.8041.8042.4041.61340
08 Jan 202144.7544.7542.3042.4041.61916
07 Jan 202144.1044.9043.6544.5543.72984
06 Jan 202142.8044.0042.7043.8543.04630
05 Jan 202142.5543.0541.7542.7041.91150
04 Jan 202143.3543.8042.7543.6542.84300
30 Dec 202042.8043.0042.6042.8542.06250
29 Dec 202043.9544.1542.7542.7541.9620
28 Dec 202044.1544.4543.7043.7042.891,700
23 Dec 202043.5044.2542.7543.6042.79505
22 Dec 202041.4543.4541.4543.2542.45275
21 Dec 202042.1542.1541.0541.6040.83240
18 Dec 202043.0543.0541.5542.0041.22573
17 Dec 202040.6543.3040.6542.7541.962,068
16 Dec 202040.9041.3540.6040.7039.95100
15 Dec 202039.6540.8539.6540.5039.75330
14 Dec 202040.3540.5039.6539.6538.9280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...