Canada Markets closed

JOST Werke AG (JST.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
47.70-0.85 (-1.75%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202146.2546.7045.5545.8045.8044,844
Nov. 25, 202147.3547.6546.7547.3047.3036,826
Nov. 24, 202147.2547.8046.8547.6047.6022,190
Nov. 23, 202146.8047.2046.4047.0047.0014,397
Nov. 22, 202147.1047.6046.6547.2547.2510,924
Nov. 19, 202147.6048.2047.3047.5547.5510,639
Nov. 18, 202148.1548.5047.0547.7047.7024,856
Nov. 17, 202148.5048.7547.7048.5548.5516,354
Nov. 16, 202149.3049.3048.5048.6548.658,682
Nov. 15, 202149.9050.0049.3049.5049.5018,955
Nov. 12, 202150.0050.1049.0549.7049.7019,579
Nov. 11, 202152.1053.7048.8550.0050.0049,829
Nov. 10, 202149.8550.0048.8550.0050.008,412
Nov. 09, 202149.8550.2049.5550.1050.1012,261
Nov. 08, 202150.0050.2049.3049.8549.8510,527
Nov. 05, 202151.1051.2048.9049.9049.9017,792
Nov. 04, 202151.2051.2050.6050.7050.7028,438
Nov. 03, 202150.0051.0050.0051.0051.007,953
Nov. 02, 202151.9051.9049.8550.2050.2014,783
Nov. 01, 202150.5051.8050.4051.6051.608,377
Oct. 29, 202149.7550.5049.3550.1050.1012,377
Oct. 28, 202149.9550.0049.0049.8049.809,981
Oct. 27, 202151.3051.5049.6049.6049.608,700
Oct. 26, 202151.4051.7051.0051.5051.5010,947
Oct. 25, 202150.7052.1050.3051.1051.1017,785
Oct. 22, 202149.6051.5049.2550.6050.6020,976
Oct. 21, 202149.0050.2048.6549.4049.4013,159
Oct. 20, 202149.2049.2048.1048.7048.705,821
Oct. 19, 202149.6549.8548.9549.0049.0012,147
Oct. 18, 202147.9049.4047.7049.3049.3026,761
Oct. 15, 202147.8548.2547.3047.9547.9514,907
Oct. 14, 202146.7047.9046.7047.6047.6011,787
Oct. 13, 202146.5547.5046.4046.9546.9512,317
Oct. 12, 202146.2546.9545.5046.8046.8025,358
Oct. 11, 202147.0047.0046.0046.3546.3513,387
Oct. 08, 202146.9547.0046.5046.8546.856,563
Oct. 07, 202146.6547.0546.4546.8046.806,823
Oct. 06, 202146.9547.2045.9546.8046.8014,785
Oct. 05, 202146.7047.6046.1047.4047.4014,684
Oct. 04, 202148.5548.5546.9547.1547.1520,149
Oct. 01, 202148.3049.0548.0048.4048.4018,710
Sep. 30, 202150.2050.5048.2548.9048.9012,456
Sep. 29, 202150.9051.0049.3550.0050.0013,196
Sep. 28, 202150.4051.1049.0550.5050.5019,141
Sep. 27, 202152.1052.1050.3050.4050.408,829
Sep. 24, 202153.2053.2051.9052.0052.0014,243
Sep. 23, 202153.9054.2053.2053.2053.207,162
Sep. 22, 202152.8053.9052.8053.9053.907,590
Sep. 21, 202153.7053.9052.9053.2053.2017,808
Sep. 20, 202154.6054.6051.4053.2053.2052,991
Sep. 17, 202155.2055.8055.0055.0055.0024,473
Sep. 16, 202156.0056.2055.3055.5055.509,560
Sep. 15, 202156.2056.2055.2055.5055.5011,892
Sep. 14, 202155.4056.3055.2056.1056.1024,800
Sep. 13, 202154.9055.5054.9055.4055.406,649
Sep. 10, 202155.5055.5054.9055.0055.005,457
Sep. 09, 202155.0055.7054.4055.1055.1010,650
Sep. 08, 202155.3055.3054.4055.2055.2029,693
Sep. 07, 202155.3055.5054.9055.2055.208,673
Sep. 06, 202155.3055.6055.0055.3055.306,359
Sep. 03, 202154.5055.4054.5055.0055.008,447
Sep. 02, 202155.0055.0054.6055.0055.007,940
Sep. 01, 202155.6055.7053.6054.5054.5024,222
Aug. 31, 202155.3056.0054.8055.2055.2013,366
Aug. 30, 202155.0055.3054.9055.0055.005,614
Aug. 27, 202154.5055.8054.5055.4055.4015,142
Aug. 26, 202154.2055.0053.9054.9054.9012,163
Aug. 25, 202154.6054.8054.2054.5054.506,352
Aug. 24, 202154.5054.7053.9054.5054.5015,070
Aug. 23, 202154.9054.9053.8054.2054.208,268
Aug. 20, 202154.0054.8053.6054.6054.6018,055
Aug. 19, 202154.0054.5053.4054.2054.2020,342
Aug. 18, 202154.4054.6054.0054.3054.308,823
Aug. 17, 202153.8054.1053.3054.0054.0019,139
Aug. 16, 202154.7054.7053.3054.0054.0024,075
Aug. 13, 202154.0054.4053.4054.2054.2025,639
Aug. 12, 202154.0054.5053.0054.2054.2023,892
Aug. 11, 202152.7053.6052.2053.6053.6011,639
Aug. 10, 202152.7053.0051.7052.4052.4013,202
Aug. 09, 202152.4052.7051.2052.6052.6015,061
Aug. 06, 202150.7052.5050.2052.1052.1015,689
Aug. 05, 202150.0050.8050.0050.3050.305,837
Aug. 04, 202150.8051.4050.6050.7050.706,957
Aug. 03, 202151.0051.2050.3051.0051.0013,754
Aug. 02, 202151.7051.8050.9051.3051.306,811
Jul. 30, 202151.7051.7050.8051.5051.5018,472
Jul. 29, 202150.0051.8050.0051.8051.8018,852
Jul. 28, 202150.5050.7050.0050.4050.408,872
Jul. 27, 202152.0052.0050.3050.4050.4012,124
Jul. 26, 202151.4052.6051.2051.5051.5016,004
Jul. 23, 202149.0552.0049.0551.2051.2018,200
Jul. 22, 202148.7049.4048.3049.0049.0016,990
Jul. 21, 202147.5548.7547.5548.2548.256,868
Jul. 20, 202147.2048.2046.8048.0048.0010,544
Jul. 19, 202149.2549.3546.7546.7546.7516,129
Jul. 16, 202151.5051.7049.2049.2049.2016,270
Jul. 15, 202151.2051.8050.7051.2051.2011,627
Jul. 14, 202151.5051.5050.7050.9050.907,931
Jul. 13, 202150.0051.2049.7551.2051.2010,306
Jul. 12, 202150.7050.7049.8550.1050.104,802
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...