JOST Werke AG (JST.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 11:44AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 45.40 | 45.40 | 44.50 | 45.35 | 45.35 | 10 |
| May 20, 2024 | 45.85 | 45.85 | 45.40 | 45.45 | 45.45 | - |
| May 17, 2024 | 45.65 | 46.20 | 45.65 | 46.15 | 46.15 | - |
| May 16, 2024 | 48.35 | 48.90 | 48.35 | 48.80 | 48.80 | - |
| May 15, 2024 | 48.00 | 49.05 | 48.00 | 48.40 | 48.40 | - |
| May 14, 2024 | 46.65 | 47.95 | 46.65 | 47.95 | 47.95 | - |
| May 13, 2024 | 45.40 | 46.70 | 45.40 | 46.70 | 46.70 | - |
| May 10, 2024 | 45.65 | 46.10 | 45.55 | 45.75 | 45.75 | - |
| May 09, 2024 | 45.00 | 45.70 | 45.00 | 45.65 | 45.65 | - |
| May 09, 2024 | 1.5 Dividend | |||||
| May 08, 2024 | 45.50 | 46.05 | 45.20 | 46.05 | 44.55 | - |
| May 07, 2024 | 45.30 | 45.75 | 45.20 | 45.50 | 44.02 | - |
| May 06, 2024 | 45.10 | 45.35 | 44.80 | 45.35 | 43.87 | - |
| May 03, 2024 | 45.35 | 45.35 | 45.10 | 45.10 | 43.63 | - |
| May 02, 2024 | 45.25 | 45.35 | 44.80 | 45.35 | 43.87 | - |
| Apr 30, 2024 | 45.80 | 45.85 | 45.20 | 45.40 | 43.92 | - |
| Apr 29, 2024 | 45.50 | 45.80 | 45.40 | 45.80 | 44.31 | - |
| Apr 26, 2024 | 45.55 | 45.60 | 45.30 | 45.45 | 43.97 | - |
| Apr 25, 2024 | 45.10 | 45.45 | 45.10 | 45.35 | 43.87 | - |
| Apr 24, 2024 | 45.65 | 45.65 | 45.05 | 45.20 | 43.73 | - |
| Apr 23, 2024 | 45.50 | 45.85 | 45.25 | 45.60 | 44.11 | - |
| Apr 22, 2024 | 44.25 | 45.55 | 44.20 | 45.50 | 44.02 | - |
| Apr 19, 2024 | 44.45 | 44.45 | 44.00 | 44.10 | 42.66 | - |
| Apr 18, 2024 | 45.10 | 45.10 | 43.85 | 44.65 | 43.20 | - |
| Apr 17, 2024 | 45.80 | 45.80 | 45.05 | 45.05 | 43.58 | - |
| Apr 16, 2024 | 45.95 | 46.10 | 45.45 | 45.85 | 44.36 | - |
| Apr 15, 2024 | 47.80 | 47.80 | 46.60 | 46.75 | 45.23 | - |
| Apr 12, 2024 | 47.95 | 48.50 | 47.80 | 47.80 | 46.24 | - |
| Apr 11, 2024 | 47.70 | 48.20 | 47.55 | 47.90 | 46.34 | - |
| Apr 10, 2024 | 47.70 | 48.10 | 47.70 | 47.75 | 46.19 | - |
| Apr 09, 2024 | 48.55 | 48.55 | 47.70 | 47.70 | 46.15 | - |
| Apr 08, 2024 | 47.60 | 48.95 | 47.60 | 48.45 | 46.87 | - |
| Apr 05, 2024 | 47.05 | 47.65 | 46.60 | 47.65 | 46.10 | - |
| Apr 04, 2024 | 47.65 | 47.65 | 47.10 | 47.10 | 45.57 | - |
| Apr 03, 2024 | 48.45 | 48.45 | 47.60 | 47.65 | 46.10 | - |
| Apr 02, 2024 | 47.60 | 48.25 | 47.00 | 48.20 | 46.63 | - |
| Mar 28, 2024 | 47.50 | 47.65 | 46.90 | 47.60 | 46.05 | - |
| Mar 27, 2024 | 47.45 | 48.00 | 47.25 | 47.55 | 46.00 | - |
| Mar 26, 2024 | 46.55 | 47.70 | 46.55 | 47.45 | 45.90 | - |
| Mar 25, 2024 | 47.20 | 48.40 | 47.20 | 47.95 | 46.39 | - |
| Mar 22, 2024 | 47.70 | 47.70 | 47.05 | 47.20 | 45.66 | - |
| Mar 21, 2024 | 48.00 | 48.00 | 47.45 | 47.55 | 46.00 | - |
| Mar 20, 2024 | 49.25 | 49.25 | 47.55 | 47.90 | 46.34 | - |
| Mar 19, 2024 | 48.25 | 49.30 | 48.25 | 49.30 | 47.69 | - |
| Mar 18, 2024 | 47.95 | 48.40 | 47.95 | 48.30 | 46.73 | - |
| Mar 15, 2024 | 48.35 | 48.35 | 47.95 | 48.00 | 46.44 | - |
| Mar 14, 2024 | 48.15 | 48.70 | 48.15 | 48.40 | 46.82 | - |
| Mar 13, 2024 | 48.35 | 48.95 | 47.95 | 48.20 | 46.63 | - |
| Mar 12, 2024 | 47.55 | 48.30 | 47.35 | 48.30 | 46.73 | - |
| Mar 11, 2024 | 48.45 | 48.45 | 46.85 | 47.50 | 45.95 | - |
| Mar 08, 2024 | 49.00 | 49.00 | 48.30 | 48.30 | 46.73 | - |
| Mar 07, 2024 | 48.60 | 49.05 | 48.60 | 49.05 | 47.45 | - |
| Mar 06, 2024 | 48.50 | 48.70 | 48.10 | 48.60 | 47.02 | - |
| Mar 05, 2024 | 48.50 | 48.85 | 48.25 | 48.45 | 46.87 | - |
| Mar 04, 2024 | 49.65 | 49.65 | 48.60 | 48.60 | 47.02 | - |
| Mar 01, 2024 | 48.55 | 49.65 | 47.95 | 49.65 | 48.03 | - |
| Feb 29, 2024 | 48.35 | 48.40 | 48.05 | 48.40 | 46.82 | - |
| Feb 28, 2024 | 48.50 | 48.50 | 47.85 | 48.35 | 46.78 | - |
| Feb 27, 2024 | 48.20 | 48.55 | 47.85 | 48.45 | 46.87 | - |
| Feb 26, 2024 | 47.25 | 48.25 | 47.25 | 48.25 | 46.68 | - |
| Feb 23, 2024 | 47.40 | 47.40 | 47.10 | 47.30 | 45.76 | - |
| Feb 22, 2024 | 47.65 | 47.65 | 47.10 | 47.40 | 45.86 | - |
| Feb 21, 2024 | 46.95 | 47.15 | 46.45 | 47.15 | 45.61 | - |
| Feb 20, 2024 | 47.20 | 47.20 | 45.80 | 46.95 | 45.42 | 10 |
| Feb 19, 2024 | 45.90 | 45.90 | 45.30 | 45.90 | 44.40 | - |
| Feb 16, 2024 | 45.65 | 46.00 | 45.50 | 46.00 | 44.50 | - |
| Feb 15, 2024 | 45.30 | 45.65 | 45.30 | 45.60 | 44.11 | - |
| Feb 14, 2024 | 44.70 | 45.30 | 44.70 | 45.30 | 43.82 | - |
| Feb 13, 2024 | 45.60 | 45.60 | 44.65 | 44.65 | 43.20 | - |
| Feb 12, 2024 | 44.95 | 45.60 | 44.95 | 45.60 | 44.11 | - |
| Feb 09, 2024 | 45.30 | 45.30 | 44.80 | 44.85 | 43.39 | - |
| Feb 08, 2024 | 44.45 | 45.45 | 44.45 | 45.25 | 43.78 | - |
| Feb 07, 2024 | 44.15 | 44.45 | 44.05 | 44.45 | 43.00 | - |
| Feb 06, 2024 | 43.10 | 44.20 | 42.90 | 44.20 | 42.76 | - |
| Feb 05, 2024 | 43.00 | 43.30 | 42.75 | 43.10 | 41.70 | - |
| Feb 02, 2024 | 43.90 | 44.15 | 42.90 | 43.05 | 41.65 | - |
| Feb 01, 2024 | 44.60 | 44.60 | 43.80 | 43.90 | 42.47 | - |
| Jan 31, 2024 | 44.70 | 44.95 | 44.70 | 44.75 | 43.29 | - |
| Jan 30, 2024 | 44.30 | 44.80 | 44.30 | 44.80 | 43.34 | - |
| Jan 29, 2024 | 44.40 | 44.40 | 43.95 | 44.30 | 42.86 | - |
| Jan 26, 2024 | 44.00 | 44.50 | 43.80 | 44.45 | 43.00 | - |
| Jan 25, 2024 | 43.90 | 44.05 | 43.70 | 44.05 | 42.62 | - |
| Jan 24, 2024 | 44.65 | 44.65 | 43.75 | 43.95 | 42.52 | - |
| Jan 23, 2024 | 43.30 | 44.45 | 43.00 | 44.45 | 43.00 | - |
| Jan 22, 2024 | 42.30 | 43.30 | 42.30 | 43.25 | 41.84 | - |
| Jan 19, 2024 | 42.10 | 42.25 | 41.65 | 42.25 | 40.87 | - |
| Jan 18, 2024 | 41.75 | 42.20 | 41.70 | 42.10 | 40.73 | - |
| Jan 17, 2024 | 41.70 | 41.75 | 41.30 | 41.75 | 40.39 | - |
| Jan 16, 2024 | 41.85 | 42.15 | 41.85 | 41.90 | 40.54 | - |
| Jan 15, 2024 | 42.40 | 42.40 | 41.70 | 42.00 | 40.63 | - |
| Jan 12, 2024 | 41.80 | 42.25 | 41.80 | 42.25 | 40.87 | - |
| Jan 11, 2024 | 42.15 | 42.20 | 41.70 | 41.70 | 40.34 | - |
| Jan 10, 2024 | 42.15 | 42.20 | 41.90 | 42.05 | 40.68 | - |
| Jan 09, 2024 | 42.40 | 42.40 | 42.00 | 42.25 | 40.87 | - |
| Jan 08, 2024 | 42.50 | 42.50 | 41.60 | 42.35 | 40.97 | - |
| Jan 05, 2024 | 42.20 | 42.60 | 41.55 | 42.40 | 41.02 | - |
| Jan 04, 2024 | 42.30 | 42.30 | 41.55 | 42.30 | 40.92 | - |
| Jan 03, 2024 | 43.80 | 44.15 | 42.15 | 42.25 | 40.87 | - |
| Jan 02, 2024 | 44.30 | 44.30 | 43.40 | 43.85 | 42.42 | - |
| Dec 29, 2023 | 43.90 | 44.65 | 43.90 | 44.15 | 42.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.