Canada markets closed

JOST Werke AG (JST.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
50.60+1.20 (+2.43%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 09, 202148.8050.8048.8050.8050.8014,171
Jul. 08, 202150.3050.3048.3549.0549.0513,316
Jul. 07, 202150.3050.7049.6050.5050.5010,091
Jul. 06, 202151.1051.1049.3550.0050.0011,651
Jul. 05, 202150.9051.3050.4050.9050.907,276
Jul. 02, 202150.5051.5050.4051.4051.4015,042
Jul. 01, 202150.7050.7049.8550.4050.405,222
Jun. 30, 202152.2052.3050.1050.3050.3012,155
Jun. 29, 202150.4052.4050.3052.0052.0016,952
Jun. 28, 202150.9050.9050.1050.4050.408,126
Jun. 25, 202150.0051.2049.1551.1051.1024,696
Jun. 24, 202151.2051.3050.4050.5050.5011,315
Jun. 23, 202150.3051.3050.3050.9050.9017,377
Jun. 22, 202151.6051.6050.1050.8050.8011,196
Jun. 21, 202151.0051.7050.7051.3051.3029,737
Jun. 18, 202152.0052.3051.0051.5051.5018,312
Jun. 17, 202154.3054.3051.6051.8051.809,459
Jun. 16, 202155.1055.1053.3053.8053.8012,303
Jun. 15, 202154.5055.2054.3055.0055.0012,285
Jun. 14, 202155.3055.8054.7054.7054.704,343
Jun. 11, 202154.7055.9054.7055.5055.5014,350
Jun. 10, 202154.5055.0054.0054.7054.709,976
Jun. 09, 202155.5056.0054.3054.6054.6018,107
Jun. 08, 202155.9056.3055.1056.0056.0016,735
Jun. 07, 202156.8056.8055.8056.3056.308,681
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...