JOST Werke SE (JST.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

45.50

+0.30

(+0.66%)

As of 11:08AM CEST. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	45.45	45.50	44.45	45.50	45.50	6,118
Apr 24, 2024	45.40	45.60	44.85	45.20	45.20	11,498
Apr 23, 2024	45.60	45.95	45.15	45.60	45.60	10,208
Apr 22, 2024	44.35	45.45	44.15	45.45	45.45	7,177
Apr 19, 2024	44.50	44.55	43.95	44.45	44.45	10,712
Apr 18, 2024	45.30	45.30	43.50	44.75	44.75	7,361
Apr 17, 2024	45.90	45.90	45.00	45.05	45.05	11,855
Apr 16, 2024	46.45	46.45	45.35	45.65	45.65	10,716
Apr 15, 2024	47.65	47.70	46.60	46.85	46.85	4,148
Apr 12, 2024	48.05	48.65	47.70	47.90	47.90	3,564
Apr 11, 2024	48.05	48.45	47.40	47.80	47.80	8,914
Apr 10, 2024	47.70	48.05	47.60	47.80	47.80	9,973
Apr 09, 2024	48.25	48.70	47.80	48.00	48.00	5,056
Apr 08, 2024	47.85	49.10	47.50	48.50	48.50	9,441
Apr 05, 2024	47.00	47.60	46.50	47.60	47.60	10,599
Apr 04, 2024	47.55	47.60	47.25	47.35	47.35	7,105
Apr 03, 2024	48.00	48.25	47.25	47.75	47.75	15,091
Apr 02, 2024	47.85	48.40	46.75	47.65	47.65	16,611
Mar 28, 2024	47.85	47.85	46.75	47.60	47.60	8,893
Mar 27, 2024	47.50	48.05	47.15	47.50	47.50	7,724
Mar 26, 2024	47.40	47.95	47.00	47.40	47.40	6,946
Mar 25, 2024	47.55	48.40	47.25	47.95	47.95	5,941
Mar 22, 2024	47.35	47.75	46.95	47.15	47.15	3,807
Mar 21, 2024	48.20	48.20	47.30	47.65	47.65	7,318
Mar 20, 2024	49.30	49.35	47.45	47.65	47.65	4,205
Mar 19, 2024	48.50	49.40	48.50	49.25	49.25	5,003
Mar 18, 2024	48.00	48.45	47.90	48.30	48.30	12,267
Mar 15, 2024	48.45	48.45	47.95	47.95	47.95	27,867
Mar 14, 2024	48.30	48.75	48.15	48.40	48.40	6,822
Mar 13, 2024	48.35	48.85	47.90	48.20	48.20	12,115
Mar 12, 2024	47.30	48.20	47.30	48.20	48.20	8,053
Mar 11, 2024	48.10	48.15	46.70	47.45	47.45	7,839
Mar 08, 2024	48.90	48.90	48.25	48.35	48.35	3,536
Mar 07, 2024	49.05	49.05	48.60	49.00	49.00	7,920
Mar 06, 2024	48.75	48.75	48.00	48.70	48.70	6,754
Mar 05, 2024	49.05	49.05	48.20	48.35	48.35	3,960
Mar 04, 2024	49.30	49.30	48.75	48.90	48.90	5,835
Mar 01, 2024	48.35	49.30	47.85	49.00	49.00	10,105
Feb 29, 2024	48.00	48.40	48.00	48.35	48.35	18,727
Feb 28, 2024	48.30	48.40	47.90	48.35	48.35	3,422
Feb 27, 2024	47.70	48.60	47.70	48.55	48.55	7,243
Feb 26, 2024	47.05	48.20	47.05	48.15	48.15	7,934
Feb 23, 2024	47.65	47.65	47.05	47.25	47.25	6,412
Feb 22, 2024	47.60	47.60	47.05	47.40	47.40	10,209
Feb 21, 2024	46.55	47.10	46.40	47.10	47.10	7,604
Feb 20, 2024	46.80	46.95	45.85	46.50	46.50	13,907
Feb 19, 2024	45.75	45.90	45.30	45.90	45.90	7,521
Feb 16, 2024	45.55	46.05	45.55	46.00	46.00	8,026
Feb 15, 2024	45.35	45.65	45.05	45.50	45.50	3,801
Feb 14, 2024	44.95	45.35	44.90	45.25	45.25	5,380
Feb 13, 2024	45.20	45.35	44.70	44.90	44.90	3,960
Feb 12, 2024	44.85	45.65	44.85	45.50	45.50	2,928
Feb 09, 2024	45.50	45.50	44.70	44.70	44.70	3,263
Feb 08, 2024	44.70	45.50	44.65	45.20	45.20	4,443
Feb 07, 2024	43.95	44.50	43.95	44.30	44.30	5,806
Feb 06, 2024	42.85	44.15	42.85	44.15	44.15	10,254
Feb 05, 2024	43.10	43.45	42.50	43.05	43.05	10,051
Feb 02, 2024	44.10	44.20	42.80	43.00	43.00	4,423
Feb 01, 2024	45.00	45.00	43.75	43.80	43.80	3,834
Jan 31, 2024	44.85	45.10	44.75	44.75	44.75	11,115
Jan 30, 2024	44.65	45.60	44.50	44.85	44.85	10,200
Jan 29, 2024	44.90	45.00	43.85	44.25	44.25	14,136
Jan 26, 2024	44.05	44.65	43.80	44.50	44.50	21,068
Jan 25, 2024	43.90	44.10	43.65	44.00	44.00	4,976
Jan 24, 2024	44.25	44.55	43.65	43.90	43.90	7,641
Jan 23, 2024	43.45	44.40	43.00	44.40	44.40	33,614
Jan 22, 2024	42.20	43.55	41.90	43.15	43.15	12,064
Jan 19, 2024	42.40	42.45	41.50	42.20	42.20	19,358
Jan 18, 2024	41.65	42.35	41.65	42.05	42.05	10,256
Jan 17, 2024	41.70	41.90	41.05	41.70	41.70	6,906
Jan 16, 2024	42.10	42.25	41.70	41.95	41.95	8,912
Jan 15, 2024	42.50	42.50	41.75	41.95	41.95	7,555
Jan 12, 2024	41.85	42.25	41.80	42.25	42.25	12,055
Jan 11, 2024	42.00	42.40	41.60	41.60	41.60	7,752
Jan 10, 2024	42.25	42.35	41.55	42.00	42.00	8,799
Jan 09, 2024	42.25	42.40	41.90	42.25	42.25	9,560
Jan 08, 2024	42.15	42.55	41.30	42.45	42.45	6,822
Jan 05, 2024	42.45	42.70	41.50	42.35	42.35	8,307
Jan 04, 2024	42.25	42.45	41.55	42.30	42.30	7,515
Jan 03, 2024	43.90	43.90	42.05	42.25	42.25	6,521
Jan 02, 2024	43.85	44.25	43.35	43.90	43.90	4,818
Dec 29, 2023	44.35	44.70	43.95	44.20	44.20	6,666
Dec 28, 2023	44.20	44.20	43.45	43.90	43.90	9,235
Dec 27, 2023	43.85	44.30	43.80	44.05	44.05	3,686
Dec 22, 2023	44.50	44.80	44.00	44.20	44.20	11,850
Dec 21, 2023	44.50	44.60	43.80	44.50	44.50	9,277
Dec 20, 2023	43.85	44.20	43.10	44.20	44.20	14,848
Dec 19, 2023	42.90	43.45	42.70	43.30	43.30	5,632
Dec 18, 2023	42.90	43.30	42.65	43.10	43.10	7,799
Dec 15, 2023	43.50	44.00	43.00	43.65	43.65	11,416
Dec 14, 2023	42.35	43.60	42.30	43.40	43.40	11,610
Dec 13, 2023	43.20	43.20	41.75	42.20	42.20	6,829
Dec 12, 2023	42.80	43.50	41.80	42.30	42.30	17,838
Dec 11, 2023	42.75	43.35	42.50	43.35	43.35	8,752
Dec 08, 2023	41.00	43.30	40.75	42.75	42.75	27,015
Dec 07, 2023	40.70	41.10	40.40	41.00	41.00	29,168
Dec 06, 2023	40.80	40.85	40.55	40.80	40.80	5,937
Dec 05, 2023	40.75	41.15	40.70	40.90	40.90	11,438
Dec 04, 2023	41.60	41.85	40.95	41.00	41.00	2,995
Dec 01, 2023	42.15	42.15	41.45	41.75	41.75	2,848
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0014(+0.19%)

CRUDE OIL82.83+0.02(+0.02%)

Bitcoin CAD87,592.09-3,358.16(-3.69%)

JOST Werke SE (JST.DE)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0014(+0.19%)

CRUDE OIL
82.83
+0.02(+0.02%)

Bitcoin CAD
87,592.09
-3,358.16(-3.69%)