JOST Werke AG (JST.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 06:27PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 44.70 | 44.70 | 44.40 | 44.40 | 44.40 | 130 |
| 13 Jun 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 12 Jun 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 11 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 10 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 07 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 06 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 05 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 04 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 03 Jun 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 31 May 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 30 May 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 29 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 28 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 27 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 24 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 23 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 22 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 21 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 20 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 17 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 16 May 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 15 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 14 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 13 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 10 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 09 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 09 May 2024 | 1.5 Dividend | |||||
| 08 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 07 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 06 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 03 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.00 | - |
| 02 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.00 | - |
| 30 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.00 | - |
| 29 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 26 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 25 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 24 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 23 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 43.85 | - |
| 22 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.13 | - |
| 19 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.17 | - |
| 18 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 17 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 44.43 | - |
| 16 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.67 | - |
| 15 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.41 | - |
| 12 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.41 | - |
| 11 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.41 | - |
| 10 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 46.46 | - |
| 09 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 46.75 | - |
| 08 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 45.79 | - |
| 05 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.54 | - |
| 04 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 46.37 | - |
| 03 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 46.61 | - |
| 02 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 45.74 | - |
| 28 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 45.69 | - |
| 27 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 45.69 | - |
| 26 Mar 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 45.64 | 120 |
| 25 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 45.88 | - |
| 22 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.41 | - |
| 21 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 46.70 | - |
| 20 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.38 | - |
| 19 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.90 | - |
| 18 Mar 2024 | 48.10 | 48.50 | 48.10 | 48.50 | 46.90 | 8 |
| 15 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.51 | - |
| 14 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.51 | - |
| 13 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.51 | - |
| 12 Mar 2024 | 47.85 | 47.85 | 47.30 | 47.30 | 45.74 | 27 |
| 11 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.19 | - |
| 08 Mar 2024 | 48.95 | 48.95 | 48.85 | 48.85 | 47.24 | 20 |
| 07 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.19 | - |
| 06 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.19 | 200 |
| 05 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 47.28 | - |
| 04 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 47.77 | - |
| 01 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 46.80 | - |
| 29 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.66 | - |
| 28 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.66 | - |
| 27 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 46.46 | - |
| 26 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 45.93 | - |
| 23 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 45.98 | - |
| 22 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 45.98 | - |
| 21 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.54 | - |
| 20 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.03 | - |
| 19 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 44.19 | - |
| 16 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.90 | - |
| 15 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 43.56 | - |
| 14 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 43.46 | - |
| 13 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 44.19 | - |
| 12 Feb 2024 | 45.05 | 45.70 | 45.05 | 45.70 | 44.19 | 250 |
| 09 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 43.56 | - |
| 08 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 42.84 | - |
| 07 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.45 | - |
| 06 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 41.87 | - |
| 05 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 41.87 | - |
| 02 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.74 | - |
| 01 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.13 | - |
| 31 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.13 | - |
| 30 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.13 | - |
| 29 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.17 | - |
| 26 Jan 2024 | 44.20 | 44.65 | 44.20 | 44.65 | 43.17 | 200 |
| 25 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.74 | - |
| *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.