Canada markets open in 4 hours 14 minutes

JOST Werke AG (JST.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
48.40+0.10 (+0.21%)
As of 09:51AM CET. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 202448.2548.4048.2548.4048.4010
Mar 18, 202447.9548.4047.9548.3048.30-
Mar 15, 202448.3548.3547.9548.0048.00-
Mar 14, 202448.1548.7048.1548.4048.40-
Mar 13, 202448.3548.9547.9548.2048.20-
Mar 12, 202447.5548.3047.3548.3048.30-
Mar 11, 202448.4548.4546.8547.5047.50-
Mar 08, 202449.0049.0048.3048.3048.30-
Mar 07, 202448.6049.0548.6049.0549.05-
Mar 06, 202448.5048.7048.1048.6048.60-
Mar 05, 202448.5048.8548.2548.4548.45-
Mar 04, 202449.6549.6548.6048.6048.60-
Mar 01, 202448.5549.6547.9549.6549.65-
Feb 29, 202448.3548.4048.0548.4048.40-
Feb 28, 202448.5048.5047.8548.3548.35-
Feb 27, 202448.2048.5547.8548.4548.45-
Feb 26, 202447.2548.2547.2548.2548.25-
Feb 23, 202447.4047.4047.1047.3047.30-
Feb 22, 202447.6547.6547.1047.4047.40-
Feb 21, 202446.9547.1546.4547.1547.15-
Feb 20, 202447.2047.2045.8046.9546.9510
Feb 19, 202445.9045.9045.3045.9045.90-
Feb 16, 202445.6546.0045.5046.0046.00-
Feb 15, 202445.3045.6545.3045.6045.60-
Feb 14, 202444.7045.3044.7045.3045.30-
Feb 13, 202445.6045.6044.6544.6544.65-
Feb 12, 202444.9545.6044.9545.6045.60-
Feb 09, 202445.3045.3044.8044.8544.85-
Feb 08, 202444.4545.4544.4545.2545.25-
Feb 07, 202444.1544.4544.0544.4544.45-
Feb 06, 202443.1044.2042.9044.2044.20-
Feb 05, 202443.0043.3042.7543.1043.10-
Feb 02, 202443.9044.1542.9043.0543.05-
Feb 01, 202444.6044.6043.8043.9043.90-
Jan 31, 202444.7044.9544.7044.7544.75-
Jan 30, 202444.3044.8044.3044.8044.80-
Jan 29, 202444.4044.4043.9544.3044.30-
Jan 26, 202444.0044.5043.8044.4544.45-
Jan 25, 202443.9044.0543.7044.0544.05-
Jan 24, 202444.6544.6543.7543.9543.95-
Jan 23, 202443.3044.4543.0044.4544.45-
Jan 22, 202442.3043.3042.3043.2543.25-
Jan 19, 202442.1042.2541.6542.2542.25-
Jan 18, 202441.7542.2041.7042.1042.10-
Jan 17, 202441.7041.7541.3041.7541.75-
Jan 16, 202441.8542.1541.8541.9041.90-
Jan 15, 202442.4042.4041.7042.0042.00-
Jan 12, 202441.8042.2541.8042.2542.25-
Jan 11, 202442.1542.2041.7041.7041.70-
Jan 10, 202442.1542.2041.9042.0542.05-
Jan 09, 202442.4042.4042.0042.2542.25-
Jan 08, 202442.5042.5041.6042.3542.35-
Jan 05, 202442.2042.6041.5542.4042.40-
Jan 04, 202442.3042.3041.5542.3042.30-
Jan 03, 202443.8044.1542.1542.2542.25-
Jan 02, 202444.3044.3043.4043.8543.85-
Dec 29, 202343.9044.6543.9044.1544.15-
Dec 28, 202344.0544.2043.4543.9043.90-
Dec 27, 202344.2044.4543.9544.0544.05-
Dec 22, 202344.4544.6044.1544.2044.20-
Dec 21, 202343.9544.5543.9544.5544.55-
Dec 20, 202343.3044.2543.2544.1044.10-
Dec 19, 202343.1043.4042.9543.3043.30-
Dec 18, 202343.7043.7042.8043.1543.15-
Dec 15, 202343.4543.8043.4043.6543.65-
Dec 14, 202342.7043.6542.6043.4543.45-
Dec 13, 202342.3042.6542.1542.6542.65-
Dec 12, 202343.3543.3541.9042.3542.35-
Dec 11, 202342.7543.3042.4543.3043.30-
Dec 08, 202341.0041.1041.0041.1041.10-
Dec 07, 202340.5541.0540.5541.0541.05-
Dec 06, 202340.9041.0040.5040.5540.55-
Dec 05, 202340.9041.1540.8540.9040.90-
Dec 04, 202341.7541.7540.9541.0041.00-
Dec 01, 202341.7041.9041.4541.8541.85-
Nov 30, 202341.8041.8041.1541.6541.65-
Nov 29, 202341.5542.0541.5541.8041.80-
Nov 28, 202341.5541.5540.8041.4541.45-
Nov 27, 202342.1542.1541.4041.6541.65-
Nov 24, 202341.7542.1541.5542.1542.15-
Nov 23, 202341.3541.9041.3541.8041.80-
Nov 22, 202341.8541.9541.4041.4041.40-
Nov 21, 202342.9543.1041.8541.8541.85-
Nov 20, 202342.5543.0042.3543.0043.00-
Nov 17, 202342.0042.9042.0042.6042.60-
Nov 16, 202342.9542.9541.9542.0542.05-
Nov 15, 202342.5043.0542.4043.0543.05-
Nov 14, 202341.4542.5540.7042.4542.45-
Nov 13, 202343.6043.6043.6043.6043.60-
Nov 10, 202343.8043.8042.9543.4043.40-
Nov 09, 202343.6044.1043.6043.8543.85-
Nov 08, 202343.1043.6042.8043.6043.60-
Nov 07, 202343.2543.4042.8543.3043.30-
Nov 06, 202343.8543.8542.8543.3543.35-
Nov 03, 202343.3543.8043.3543.8043.80-
Nov 02, 202343.4043.8543.0543.7043.70-
Nov 01, 202343.4043.4542.6543.4043.40-
Oct 31, 202343.3043.4042.8043.3543.35-
Oct 30, 202342.6043.3042.5543.3043.30-
Oct 27, 202344.1044.1042.4042.4542.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...