UK markets closed

JOST Werke AG (JST.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
44.50-0.25 (-0.56%)
At close: 10:42AM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202244.3044.5044.3044.5044.50200
11 Aug 202244.7544.7544.7544.7544.75-
10 Aug 202243.9043.9043.9043.9043.90-
09 Aug 202243.7543.7543.7543.7543.75-
08 Aug 202244.7544.7544.7544.7544.75-
05 Aug 202244.0044.0044.0044.0044.00-
04 Aug 202242.8542.8542.8542.8542.85-
03 Aug 202240.9540.9540.9540.9540.95-
02 Aug 202240.8040.8040.8040.8040.80-
01 Aug 202240.7040.7040.7040.7040.70-
29 Jul 202239.9539.9539.9539.9539.95-
28 Jul 202239.2539.5539.2539.5539.55137
27 Jul 202238.4538.4538.4538.4538.45-
26 Jul 202239.7039.7039.7039.7039.70-
25 Jul 202239.6539.6539.6539.6539.65200
22 Jul 202239.0039.0039.0039.0039.00-
21 Jul 202239.3039.3039.3039.3039.3060
20 Jul 202239.5039.5039.5039.5039.50-
19 Jul 202238.0038.0038.0038.0038.00-
18 Jul 202238.2038.2038.2038.2038.20-
15 Jul 202237.4037.4037.4037.4037.40-
14 Jul 202237.7037.7037.7037.7037.70-
13 Jul 202237.0537.0537.0537.0537.05-
12 Jul 202237.1037.1037.1037.1037.10-
11 Jul 202237.5537.5537.5537.5537.55200
08 Jul 202236.9536.9536.9536.9536.95-
07 Jul 202235.7035.7035.7035.7035.70-
06 Jul 202235.5035.5035.5035.5035.50-
05 Jul 202235.7035.7035.7035.7035.70-
04 Jul 202236.1036.1036.1036.1036.10-
01 Jul 202235.4036.3535.4035.9535.95237
30 Jun 202236.1536.1535.5035.5035.50100
29 Jun 202237.1037.1037.1037.1037.10-
28 Jun 202237.2037.2037.2037.2037.20-
27 Jun 202237.5537.5537.5537.5537.55-
24 Jun 202236.9036.9036.9036.9036.90-
23 Jun 202239.2539.2536.7536.7536.7525
22 Jun 202240.8040.8039.0039.7539.75175
21 Jun 202241.6541.6541.4541.4541.4525
20 Jun 202240.7040.7040.7040.7040.70-
17 Jun 202240.1040.1040.1040.1040.10-
16 Jun 202241.4041.4041.4041.4041.40-
15 Jun 202240.7540.7540.7540.7540.75-
14 Jun 202241.0541.0541.0541.0541.05-
13 Jun 202241.2041.2040.8540.8540.85230
10 Jun 202242.0042.0042.0042.0042.00-
09 Jun 202241.7541.7541.7541.7541.75-
08 Jun 202241.4541.4541.4541.4541.45-
07 Jun 202240.7541.5040.7541.5041.50120
06 Jun 202239.9539.9539.9539.9539.95-
03 Jun 202241.5541.5541.5541.5541.55-
02 Jun 202240.6041.1540.6041.1541.15156
01 Jun 202240.5040.5040.5040.5040.50-
31 May 202240.3040.5040.3040.5040.5020
30 May 202240.2040.2040.2040.2040.20-
27 May 202239.9040.1039.9040.1040.10200
26 May 202239.1039.1039.1039.1039.10-
25 May 202239.0539.0539.0539.0539.05-
24 May 202238.4539.3538.4539.3539.35200
23 May 202238.8538.8538.7538.7538.7529
20 May 202238.8538.8538.8538.8538.85-
19 May 202238.5038.5038.5038.5038.50-
18 May 202238.8539.7038.8539.7039.70200
17 May 202238.4538.4538.4538.4538.45-
16 May 202236.5036.5036.5036.5036.50-
13 May 202236.6536.6536.4536.4536.45100
12 May 202234.7035.2534.7035.2535.25200
11 May 202234.9534.9534.6534.6534.65136
10 May 202235.5035.5035.5035.5035.50-
09 May 202235.2035.2035.2035.2035.20-
06 May 202235.5035.5035.5035.5035.50-
06 May 20221.05 Dividend
05 May 202236.9036.9035.9536.3035.25250
04 May 202236.0536.0536.0536.0535.01-
03 May 202235.7035.7035.6035.6034.5750
02 May 202236.4036.4036.4036.4035.35-
29 Apr 202236.7036.7036.7036.7035.64-
28 Apr 202236.0536.0536.0536.0535.01-
27 Apr 202236.0036.0036.0036.0034.96-
26 Apr 202237.1037.1037.1037.1036.03-
25 Apr 202237.0537.0537.0537.0535.98-
22 Apr 202237.0537.0537.0537.0535.98-
21 Apr 202236.5037.3036.5037.3036.2225
20 Apr 202236.2536.2536.0036.0034.96139
19 Apr 202234.9034.9034.9034.9033.89-
14 Apr 202235.1535.1535.1535.1534.13-
13 Apr 202234.6034.6034.6034.6033.60-
12 Apr 202233.9533.9533.9533.9532.97-
11 Apr 202234.6034.6034.6034.6033.60-
08 Apr 202235.0535.0535.0535.0534.04-
07 Apr 202234.3034.4534.3034.4533.45150
06 Apr 202235.8535.8535.8535.8534.81-
05 Apr 202237.0537.0537.0537.0535.98-
04 Apr 202237.0537.0537.0537.0535.98156
01 Apr 202236.2037.0536.2037.0535.9850
31 Mar 202237.2037.2036.8536.8535.78175
30 Mar 202238.2538.2537.3037.3036.2250
29 Mar 202237.5537.5537.5537.5536.46-
28 Mar 202238.2538.2538.2538.2537.14-
25 Mar 202239.6539.6539.1039.1037.97150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...