JOST Werke SE (0RTR.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:56PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 46.25 | 46.50 | 45.65 | 46.00 | 46.00 | 1,453 |
| 16 May 2024 | 48.55 | 48.60 | 46.15 | 46.15 | 46.15 | 77 |
| 15 May 2024 | 47.83 | 49.10 | 48.25 | 48.70 | 48.70 | 9,179 |
| 14 May 2024 | 46.75 | 47.90 | 46.75 | 47.80 | 47.80 | 11,644 |
| 13 May 2024 | 45.72 | 46.70 | 45.90 | 46.70 | 46.70 | 1,896 |
| 10 May 2024 | 45.53 | 46.20 | 45.65 | 45.75 | 45.75 | 337 |
| 09 May 2024 | 46.05 | 45.60 | 45.60 | 45.60 | 45.60 | 68 |
| 09 May 2024 | 1.5 Dividend | |||||
| 08 May 2024 | 45.47 | 46.03 | 45.30 | 46.03 | 44.53 | 4,180 |
| 07 May 2024 | 45.38 | 45.75 | 45.30 | 45.70 | 44.21 | 34 |
| 03 May 2024 | 45.33 | 45.55 | 44.60 | 45.28 | 43.80 | 285 |
| 02 May 2024 | 45.38 | 45.80 | 44.75 | 45.30 | 43.82 | 58 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 45.78 | 45.70 | 45.15 | 45.30 | 43.82 | 892 |
| 29 Apr 2024 | 45.53 | 45.75 | 45.55 | 45.55 | 44.07 | 14 |
| 26 Apr 2024 | 45.33 | 45.58 | 45.45 | 45.45 | 43.97 | 149 |
| 25 Apr 2024 | 45.33 | 45.50 | 45.35 | 45.35 | 43.87 | 104 |
| 24 Apr 2024 | 45.63 | 45.49 | 45.12 | 45.20 | 43.73 | 2,186 |
| 23 Apr 2024 | 45.42 | 45.95 | 45.30 | 45.60 | 44.11 | 447 |
| 22 Apr 2024 | 44.60 | 45.45 | 44.30 | 45.45 | 43.97 | 476 |
| 19 Apr 2024 | 44.60 | 44.50 | 44.00 | 44.50 | 43.05 | 1,031 |
| 18 Apr 2024 | 45.17 | 44.90 | 43.65 | 44.90 | 43.44 | 523 |
| 17 Apr 2024 | 45.78 | 45.50 | 45.00 | 45.36 | 43.88 | 480 |
| 16 Apr 2024 | 46.35 | 46.00 | 45.35 | 45.65 | 44.16 | 533 |
| 15 Apr 2024 | 47.78 | 47.35 | 46.70 | 46.85 | 45.32 | 330 |
| 12 Apr 2024 | 47.88 | 48.85 | 47.70 | 48.02 | 46.46 | 243 |
| 11 Apr 2024 | 47.88 | 48.00 | 47.80 | 47.80 | 46.25 | 516 |
| 10 Apr 2024 | 47.92 | 47.80 | 47.75 | 47.80 | 46.24 | 3,725 |
| 09 Apr 2024 | 48.50 | 48.45 | 46.05 | 48.10 | 46.53 | 464 |
| 08 Apr 2024 | 47.67 | 48.85 | 47.90 | 48.50 | 46.92 | 1,617 |
| 05 Apr 2024 | 46.90 | 47.24 | 47.20 | 47.24 | 45.70 | 143 |
| 04 Apr 2024 | 47.53 | 47.50 | 47.05 | 47.41 | 45.87 | 341 |
| 03 Apr 2024 | 46.75 | 48.10 | 47.75 | 47.75 | 46.19 | 3,877 |
| 02 Apr 2024 | 47.72 | 47.80 | 47.00 | 47.65 | 46.10 | 3,836 |
| 28 Mar 2024 | 47.78 | 47.90 | 45.30 | 47.60 | 46.05 | 2,261 |
| 27 Mar 2024 | 47.53 | 47.90 | 46.95 | 47.52 | 45.98 | 1,228 |
| 26 Mar 2024 | 47.42 | 47.60 | 45.00 | 47.40 | 45.86 | 1,310 |
| 25 Mar 2024 | 47.33 | 48.20 | 47.40 | 47.95 | 46.39 | 428 |
| 22 Mar 2024 | 47.63 | 47.15 | 46.95 | 47.15 | 45.61 | 21 |
| 21 Mar 2024 | 48.15 | 47.82 | 47.80 | 47.82 | 46.26 | 144 |
| 20 Mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 46.02 | - |
| 19 Mar 2024 | 48.20 | 49.10 | 48.30 | 49.10 | 47.50 | 24 |
| 18 Mar 2024 | 48.15 | 48.15 | 48.00 | 48.00 | 46.44 | 76 |
| 15 Mar 2024 | 48.35 | 48.30 | 47.95 | 47.95 | 46.39 | 23,530 |
| 14 Mar 2024 | 48.25 | 48.60 | 48.25 | 48.53 | 46.95 | 4,549 |
| 13 Mar 2024 | 48.15 | 48.55 | 48.45 | 48.55 | 46.97 | 276 |
| 12 Mar 2024 | 47.17 | 47.75 | 47.75 | 47.75 | 46.20 | 44 |
| 11 Mar 2024 | 48.35 | 47.60 | 47.15 | 47.60 | 46.05 | 132 |
| 08 Mar 2024 | 48.92 | 49.65 | 48.20 | 48.20 | 46.63 | 155 |
| 07 Mar 2024 | 48.70 | 48.90 | 48.90 | 48.90 | 47.31 | 2 |
| 06 Mar 2024 | 48.60 | 48.70 | 48.24 | 48.64 | 47.06 | 958 |
| 05 Mar 2024 | 48.90 | 48.36 | 48.36 | 48.36 | 46.79 | 7 |
| 04 Mar 2024 | 49.17 | 49.00 | 48.80 | 48.85 | 47.26 | 1,605 |
| 01 Mar 2024 | 48.20 | 49.30 | 48.70 | 49.00 | 47.40 | 250 |
| 29 Feb 2024 | 48.35 | 48.35 | 48.00 | 48.00 | 46.44 | 2,245 |
| 28 Feb 2024 | 48.20 | 48.45 | 48.10 | 48.25 | 46.67 | 2,057 |
| 27 Feb 2024 | 47.83 | 48.65 | 47.95 | 48.55 | 46.97 | 1,144 |
| 26 Feb 2024 | 47.13 | 48.20 | 47.50 | 47.50 | 45.95 | 1,091 |
| 23 Feb 2024 | 47.58 | 47.35 | 47.10 | 47.25 | 45.71 | 677 |
| 22 Feb 2024 | 47.47 | 47.48 | 47.05 | 47.16 | 45.62 | 653 |
| 21 Feb 2024 | 46.80 | 47.10 | 46.55 | 47.10 | 45.56 | 3,111 |
| 20 Feb 2024 | 46.90 | 46.50 | 46.40 | 46.50 | 44.98 | 74 |
| 19 Feb 2024 | 45.92 | 46.35 | 45.25 | 45.51 | 44.03 | 350 |
| 16 Feb 2024 | 45.53 | 46.00 | 45.00 | 45.80 | 44.31 | 410 |
| 15 Feb 2024 | 45.22 | 45.50 | 45.25 | 45.50 | 44.02 | 390 |
| 14 Feb 2024 | 44.85 | 45.25 | 45.05 | 45.25 | 43.78 | 244 |
| 13 Feb 2024 | 45.28 | 45.20 | 44.70 | 44.90 | 43.44 | 679 |
| 12 Feb 2024 | 44.90 | 45.50 | 45.20 | 45.50 | 44.02 | 194 |
| 09 Feb 2024 | 45.22 | 45.05 | 44.70 | 45.05 | 43.58 | 54 |
| 08 Feb 2024 | 44.70 | 45.50 | 44.80 | 45.50 | 44.01 | 510 |
| 07 Feb 2024 | 44.10 | 44.49 | 44.30 | 44.45 | 43.00 | 404 |
| 06 Feb 2024 | 43.03 | 44.15 | 43.35 | 44.15 | 42.71 | 521 |
| 05 Feb 2024 | 43.17 | 43.80 | 43.05 | 43.05 | 41.65 | 116 |
| 02 Feb 2024 | 44.20 | 44.35 | 42.85 | 43.84 | 42.41 | 336 |
| 01 Feb 2024 | 44.85 | 44.52 | 43.95 | 44.46 | 43.01 | 210 |
| 31 Jan 2024 | 44.95 | 45.04 | 44.75 | 45.00 | 43.53 | 610 |
| 30 Jan 2024 | 44.60 | 44.85 | 44.65 | 44.85 | 43.39 | 1,121 |
| 29 Jan 2024 | 44.60 | 44.45 | 44.15 | 44.38 | 42.93 | 558 |
| 26 Jan 2024 | 43.92 | 44.57 | 44.01 | 44.57 | 43.12 | 342 |
| 25 Jan 2024 | 43.88 | 44.00 | 43.80 | 44.00 | 42.56 | 263 |
| 24 Jan 2024 | 44.40 | 44.10 | 43.77 | 43.90 | 42.47 | 139 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 42.05 | 43.29 | 42.35 | 43.25 | 41.84 | 754 |
| 19 Jan 2024 | 42.05 | 42.25 | 41.70 | 42.20 | 40.82 | 228 |
| 18 Jan 2024 | 41.78 | 42.20 | 41.85 | 42.05 | 40.68 | 390 |
| 17 Jan 2024 | 41.72 | 41.95 | 41.45 | 41.70 | 40.34 | 163 |
| 16 Jan 2024 | 42.20 | 42.14 | 41.90 | 42.08 | 40.71 | 197 |
| 15 Jan 2024 | 42.35 | 42.20 | 41.85 | 41.90 | 40.53 | 1,629 |
| 12 Jan 2024 | 41.58 | 42.25 | 41.95 | 42.25 | 40.87 | 25,684 |
| 11 Jan 2024 | 42.30 | 42.30 | 41.60 | 41.60 | 40.24 | 3,042 |
| 10 Jan 2024 | 42.25 | 42.25 | 41.65 | 42.20 | 40.82 | 6,466 |
| 09 Jan 2024 | 42.45 | 42.25 | 42.10 | 42.25 | 40.87 | 213 |
| 08 Jan 2024 | 42.25 | 42.45 | 42.27 | 42.45 | 41.07 | 172 |
| 05 Jan 2024 | 42.25 | 42.55 | 41.68 | 41.80 | 40.44 | 962 |
| 04 Jan 2024 | 42.25 | 42.30 | 41.60 | 42.30 | 40.92 | 159 |
| 03 Jan 2024 | 44.00 | 43.20 | 42.15 | 42.35 | 40.97 | 1,052 |
| 02 Jan 2024 | 44.00 | 44.60 | 43.60 | 43.85 | 42.42 | 2,551 |
| 29 Dec 2023 | 43.92 | 44.45 | 44.07 | 44.20 | 42.76 | 178 |
| 28 Dec 2023 | 44.05 | 44.00 | 43.45 | 43.90 | 42.47 | 537 |
| 27 Dec 2023 | 44.05 | 44.50 | 44.05 | 44.05 | 42.61 | 511 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.