Canada markets closed

JOST WERKE AG INH. O.N. (JST.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
44.55+0.50 (+1.14%)
At close: 09:55PM CEST
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202244.0544.5543.9044.5544.55-
Aug 04, 202242.8044.1042.8044.0544.05-
Aug 03, 202241.1042.6541.1042.6542.65-
Aug 02, 202241.0541.1540.6541.0541.05-
Aug 01, 202240.5541.2540.5041.1041.10-
Jul 29, 202239.8040.7039.8040.7040.70-
Jul 28, 202239.4040.1039.4039.7539.75-
Jul 27, 202238.5039.4038.4539.4039.40-
Jul 26, 202239.6539.6538.3538.4038.40-
Jul 25, 202239.7040.2039.6539.7039.70-
Jul 22, 202239.1540.0039.0539.8039.80-
Jul 21, 202239.4539.5038.7539.4039.40-
Jul 20, 202239.4539.5038.9539.3539.35-
Jul 19, 202238.3539.4038.1539.4039.40-
Jul 18, 202238.1538.6538.1538.3538.35-
Jul 15, 202237.2038.0537.2038.0038.00-
Jul 14, 202237.7038.1036.9537.0537.05-
Jul 13, 202237.3537.8537.3537.7037.70-
Jul 12, 202237.3037.5536.8037.5037.50-
Jul 11, 202237.9038.3037.4537.4537.45-
Jul 08, 202237.0038.2037.0038.1038.10-
Jul 07, 202235.6037.3535.6037.0537.05-
Jul 06, 202235.2535.4034.9535.3035.30-
Jul 05, 202235.7036.0034.1535.1035.10-
Jul 04, 202236.0036.3535.5035.5035.50-
Jul 01, 202235.3536.4035.3535.8535.85-
Jun 30, 202236.4036.4035.3035.6035.60-
Jun 29, 202237.4537.4536.3036.5536.55-
Jun 28, 202237.4538.1037.3537.3537.35-
Jun 27, 202237.3538.0037.2037.3537.35-
Jun 24, 202236.7037.4036.4537.4037.40-
Jun 23, 202239.5539.5536.4036.5536.55-
Jun 22, 202241.1541.1539.2039.5039.50-
Jun 21, 202241.5041.9541.4541.4541.45-
Jun 20, 202240.6541.4040.6541.4041.40-
Jun 17, 202240.0040.9040.0040.4540.45-
Jun 16, 202241.4541.4539.8539.8539.85-
Jun 15, 202240.6041.4540.6041.4541.45-
Jun 14, 202240.8540.8539.9540.4040.40-
Jun 13, 202241.4041.4040.5540.6040.60-
Jun 10, 202242.3042.3041.5541.6041.60-
Jun 09, 202242.0542.4041.6542.3042.30-
Jun 08, 202241.3542.1541.0541.8541.85-
Jun 07, 202241.0041.3540.7541.3541.35-
Jun 06, 202240.1041.1040.1041.1041.10-
Jun 03, 202241.4041.4039.8039.9539.95-
Jun 02, 202240.5541.3540.5541.3541.35-
Jun 01, 202240.5540.8040.0540.5540.55-
May 31, 202240.3041.0540.1540.3040.30-
May 30, 202240.1040.5040.1040.3540.35-
May 27, 202239.9540.3039.9039.9539.95-
May 26, 202239.1039.9539.1039.9539.95-
May 25, 202239.0039.1538.5539.0039.00-
May 24, 202238.7039.4038.7038.8538.85-
May 23, 202238.7538.9538.3038.8538.85-
May 20, 202238.6539.0538.4039.0539.05-
May 19, 202238.8538.8538.0038.5538.55-
May 18, 202238.7039.6538.7038.8038.80-
May 17, 202238.4038.8038.1038.7538.75-
May 16, 202236.5038.2535.8038.2038.20-
May 13, 202236.7036.7036.2536.5536.55-
May 12, 202235.3036.4535.1536.4036.40-
May 11, 202234.9035.4034.2035.1035.10-
May 10, 202235.6535.7034.7534.8534.85-
May 09, 202235.5535.5535.1035.3535.35-
May 06, 202235.4535.6534.6535.6035.60-
May 06, 20221.05 Dividend
May 05, 202236.7036.7535.6036.4535.40-
May 04, 202236.1036.6535.8536.6535.59-
May 03, 202235.7536.3035.4536.0535.01-
May 02, 202236.6536.6535.3035.5534.53-
Apr 29, 202236.6036.9536.4536.7035.64-
Apr 28, 202236.0536.8035.8536.4535.40-
Apr 27, 202236.2036.2535.6035.8534.82-
Apr 26, 202236.9537.1536.2036.2035.16-
Apr 25, 202236.7537.0036.4536.8535.79-
Apr 22, 202237.4037.4036.7037.1036.0312
Apr 21, 202236.5037.5536.5037.5536.47-
Apr 20, 202236.0536.6035.8036.4035.35-
Apr 19, 202235.2036.0535.1036.0535.01-
Apr 14, 202235.3035.3535.0535.2034.19-
Apr 13, 202234.9035.1034.5535.0033.99-
Apr 12, 202234.2034.7034.2034.7033.70-
Apr 11, 202234.8534.8534.2534.3533.36-
Apr 08, 202234.9035.0034.6034.7533.75-
Apr 07, 202234.2534.8534.2534.8033.80-
Apr 06, 202236.2036.2034.2034.2033.21-
Apr 05, 202237.0537.0536.1036.1535.11-
Apr 04, 202237.4537.4536.2536.9535.89-
Apr 01, 202236.2536.9536.2536.8035.74-
Mar 31, 202237.3037.3036.1536.1535.11-
Mar 30, 202238.5038.5036.9537.2036.13-
Mar 29, 202237.6038.5037.2538.5037.39-
Mar 28, 202238.3538.3537.1037.5536.47-
Mar 25, 202239.8039.8037.8538.5537.44-
Mar 24, 202240.0541.9539.7539.8038.65-
Mar 23, 202241.3041.3039.8539.9038.75-
Mar 22, 202240.7041.0540.5040.9039.72-
Mar 21, 202241.5041.6040.2040.6539.48-
Mar 18, 202242.1042.1041.3041.6040.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...