XETRA - Delayed Quote EUR

JOST Werke SE (JST.DE)

52.30

-0.20

(-0.38%)

At close: June 13 at 5:35:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	52.50	52.70	52.10	52.30	52.30	5,827
Jun 12, 2025	52.50	53.00	51.80	52.50	52.50	8,361
Jun 11, 2025	51.50	52.80	51.50	52.50	52.50	4,315
Jun 10, 2025	51.30	52.00	51.10	51.80	51.80	5,845
Jun 9, 2025	51.30	51.30	51.30	51.30	51.30	-
Jun 6, 2025	51.30	51.30	51.30	51.30	51.30	-
Jun 5, 2025	51.30	51.30	51.30	51.30	51.30	-
Jun 4, 2025	51.10	51.80	51.00	51.30	51.30	11,243
Jun 3, 2025	50.70	51.10	50.40	51.00	51.00	11,035
Jun 2, 2025	52.00	52.00	50.00	50.70	50.70	10,277
May 30, 2025	51.20	51.60	50.40	50.90	50.90	17,858
May 29, 2025	51.00	51.70	51.00	51.10	51.10	4,943
May 28, 2025	50.70	51.80	50.50	51.20	51.20	21,285
May 27, 2025	51.50	51.60	50.50	50.70	50.70	8,771
May 26, 2025	51.30	51.80	51.20	51.40	51.40	4,507
May 23, 2025	51.70	51.90	50.00	50.90	50.90	13,507
May 22, 2025	51.50	51.70	51.10	51.10	51.10	10,800
May 21, 2025	52.00	53.10	51.30	51.30	51.30	8,903
May 20, 2025	51.30	53.90	51.30	53.40	53.40	17,100
May 19, 2025	53.80	54.20	53.00	53.50	53.50	11,101
May 16, 2025	55.00	55.00	55.00	55.00	55.00	-
May 15, 2025	54.80	57.30	53.10	55.00	55.00	20,336
May 14, 2025	55.40	55.40	55.40	55.40	55.40	-
May 13, 2025	55.20	55.40	53.60	55.40	55.40	11,760
May 12, 2025	53.60	55.10	53.10	53.70	53.70	12,438
May 9, 2025	1.5 Dividend
May 9, 2025	53.10	53.60	53.10	53.20	53.20	5,496
May 8, 2025	52.20	54.90	52.10	54.20	52.70	12,351
May 7, 2025	53.80	53.80	51.60	52.30	50.85	13,197
May 6, 2025	52.10	52.10	50.80	51.70	50.27	16,776
May 5, 2025	51.40	52.20	51.20	51.80	50.37	10,271
May 2, 2025	49.90	51.60	49.90	51.60	50.17	12,165
Apr 30, 2025	50.80	50.80	49.40	49.55	48.18	7,571
Apr 29, 2025	50.60	50.60	50.60	50.60	49.20	-
Apr 28, 2025	50.20	51.00	50.20	50.60	49.20	6,772
Apr 25, 2025	49.20	49.20	49.20	49.20	47.84	-
Apr 24, 2025	48.80	49.20	48.10	49.20	47.84	3,665
Apr 23, 2025	47.50	49.15	47.50	49.10	47.74	10,842
Apr 22, 2025	48.90	48.90	47.15	47.50	46.19	6,227
Apr 17, 2025	48.90	49.00	48.25	48.35	47.01	6,741
Apr 16, 2025	48.75	49.25	47.95	48.70	47.35	13,586
Apr 15, 2025	49.45	49.45	49.45	49.45	48.08	-
Apr 14, 2025	48.20	49.60	47.40	49.45	48.08	16,025
Apr 11, 2025	47.80	47.80	46.05	47.00	45.70	10,575
Apr 10, 2025	49.10	49.10	46.30	46.55	45.26	21,560
Apr 9, 2025	44.80	46.25	44.35	45.55	44.29	26,015
Apr 8, 2025	46.00	47.10	45.20	46.50	45.21	11,931
Apr 7, 2025	44.45	47.10	41.10	45.35	44.09	20,209
Apr 4, 2025	48.85	49.05	44.65	45.65	44.39	23,525
Apr 3, 2025	50.10	51.20	49.00	49.00	47.64	16,272
Apr 2, 2025	52.00	52.00	50.10	51.20	49.78	10,566
Apr 1, 2025	52.20	52.90	52.00	52.10	50.66	8,020
Mar 31, 2025	53.30	53.30	51.50	52.20	50.76	20,687
Mar 28, 2025	55.10	55.50	53.80	54.00	52.51	13,675
Mar 27, 2025	53.60	55.30	53.40	55.30	53.77	24,649
Mar 26, 2025	53.60	55.40	52.70	55.10	53.58	21,354
Mar 25, 2025	51.20	53.20	50.80	52.20	50.76	31,362
Mar 24, 2025	50.10	50.10	50.10	50.10	48.71	-
Mar 21, 2025	50.20	50.30	49.45	50.10	48.71	18,414
Mar 20, 2025	51.30	51.30	49.90	50.40	49.01	5,499
Mar 19, 2025	51.50	52.00	50.80	51.50	50.07	14,848
Mar 18, 2025	50.00	51.20	49.95	51.00	49.59	11,287
Mar 17, 2025	50.00	50.00	50.00	50.00	48.62	-
Mar 14, 2025	49.40	50.30	48.80	50.00	48.62	11,821
Mar 13, 2025	51.00	51.00	48.85	48.95	47.60	9,616
Mar 12, 2025	50.80	51.30	50.20	50.50	49.10	10,316
Mar 11, 2025	50.90	51.50	50.10	50.30	48.91	9,184
Mar 10, 2025	54.30	54.30	50.80	51.40	49.98	12,313
Mar 7, 2025	51.10	54.30	51.10	54.00	52.51	27,029
Mar 6, 2025	48.95	51.50	48.95	51.50	50.07	41,350
Mar 5, 2025	46.95	49.35	46.85	48.90	47.55	12,800
Mar 4, 2025	48.70	48.70	45.75	45.75	44.48	14,911
Mar 3, 2025	48.40	49.50	48.30	48.40	47.06	15,888
Feb 28, 2025	48.70	48.80	48.05	48.10	46.77	27,856
Feb 27, 2025	48.60	48.90	48.35	48.75	47.40	7,150
Feb 26, 2025	48.00	49.30	48.00	48.85	47.50	10,693
Feb 25, 2025	48.25	48.70	46.95	47.45	46.14	15,129
Feb 24, 2025	48.80	49.50	48.35	48.85	47.50	6,136
Feb 21, 2025	48.85	48.95	48.00	48.25	46.91	-
Feb 20, 2025	49.20	49.60	47.70	48.25	46.91	22,608
Feb 19, 2025	50.90	51.10	49.60	49.60	48.23	8,376
Feb 18, 2025	50.00	50.00	50.00	50.00	48.62	-
Feb 17, 2025	50.50	50.50	50.00	50.00	48.62	3,815
Feb 14, 2025	49.15	51.10	48.85	50.20	48.81	11,788
Feb 13, 2025	49.60	49.75	49.00	49.00	47.64	7,716
Feb 12, 2025	49.55	49.55	48.55	49.35	47.98	7,146
Feb 11, 2025	48.20	49.35	48.20	48.70	47.35	5,823
Feb 10, 2025	47.30	47.30	47.30	47.30	45.99	-
Feb 7, 2025	47.70	47.80	47.10	47.30	45.99	11,445
Feb 6, 2025	47.95	47.95	47.20	47.65	46.33	4,759
Feb 5, 2025	48.75	49.20	47.50	47.80	46.48	7,445
Feb 4, 2025	47.00	48.85	47.00	48.75	47.40	17,931
Feb 3, 2025	46.25	47.00	44.05	46.85	45.55	10,890
Jan 31, 2025	46.10	47.05	45.15	46.50	45.21	9,480
Jan 30, 2025	46.50	47.00	45.75	46.05	44.78	9,227
Jan 29, 2025	45.60	46.55	45.60	46.10	44.82	4,637
Jan 28, 2025	45.70	46.00	45.05	45.65	44.39	2,661
Jan 27, 2025	45.20	45.60	44.60	45.00	43.75	8,447
Jan 24, 2025	44.50	44.50	44.50	44.50	43.27	-
Jan 23, 2025	44.80	45.40	44.40	44.50	43.27	5,006
Jan 22, 2025	43.20	44.85	42.95	44.85	43.61	6,423
Jan 21, 2025	43.35	43.35	43.35	43.35	42.15	-
Jan 20, 2025	43.35	43.35	43.35	43.35	42.15	-
Jan 17, 2025	43.35	43.35	43.35	43.35	42.15	-
Jan 16, 2025	44.00	44.05	43.35	43.35	42.15	2,459
Jan 15, 2025	43.80	44.00	43.25	44.00	42.78	7,469
Jan 14, 2025	44.00	44.05	43.10	43.50	42.30	4,143
Jan 13, 2025	44.65	44.70	43.55	43.75	42.54	5,216
Jan 10, 2025	46.00	46.00	43.50	44.75	43.51	7,152
Jan 9, 2025	46.30	46.35	46.30	46.30	45.02	1,651
Jan 8, 2025	46.70	46.70	46.70	46.70	45.41	-
Jan 7, 2025	47.00	47.00	45.65	46.70	45.41	6,933
Jan 6, 2025	45.60	46.05	45.20	45.90	44.63	7,047
Jan 3, 2025	44.90	45.15	44.80	44.90	43.66	2,996
Jan 2, 2025	45.35	45.55	45.20	45.45	44.19	3,720
Dec 30, 2024	44.85	44.85	44.85	44.85	43.61	-
Dec 27, 2024	44.55	45.30	44.40	44.85	43.61	6,949
Dec 23, 2024	44.05	44.40	43.90	44.40	43.17	8,784
Dec 20, 2024	43.00	44.25	42.85	44.25	43.03	16,116
Dec 19, 2024	43.00	43.80	43.00	43.25	42.05	4,170
Dec 18, 2024	43.75	44.15	43.00	43.30	42.10	8,696
Dec 17, 2024	43.30	43.95	43.20	43.40	42.20	7,930
Dec 16, 2024	44.00	44.00	43.10	43.35	42.15	6,180
Dec 13, 2024	44.00	44.20	43.45	43.55	42.34	3,168
Dec 12, 2024	43.95	45.20	43.95	44.40	43.17	11,909
Dec 11, 2024	43.90	44.20	43.50	44.20	42.98	5,491
Dec 10, 2024	42.70	42.70	42.70	42.70	41.52	-
Dec 9, 2024	42.00	42.70	41.90	42.70	41.52	5,054
Dec 6, 2024	41.75	42.25	41.65	41.95	40.79	4,176
Dec 5, 2024	41.00	42.05	41.00	41.90	40.74	9,811
Dec 4, 2024	41.75	41.90	40.95	41.50	40.35	7,192
Dec 3, 2024	42.00	42.00	41.20	41.25	40.11	9,986
Dec 2, 2024	41.30	42.00	41.30	41.50	40.35	12,018
Nov 29, 2024	41.20	41.60	41.00	41.55	40.40	14,933
Nov 28, 2024	41.35	41.35	41.35	41.35	40.21	-
Nov 27, 2024	41.70	41.90	41.25	41.35	40.21	7,337
Nov 26, 2024	42.00	42.00	41.50	41.50	40.35	8,438
Nov 25, 2024	41.75	41.75	41.75	41.75	40.59	-
Nov 22, 2024	41.85	41.90	41.35	41.75	40.59	9,247
Nov 21, 2024	41.25	41.70	41.25	41.60	40.45	9,929
Nov 20, 2024	41.55	41.85	41.40	41.50	40.35	7,536
Nov 19, 2024	42.30	42.30	41.35	41.70	40.55	18,657
Nov 18, 2024	42.70	42.70	42.70	42.70	41.52	-
Nov 15, 2024	42.70	42.70	42.70	42.70	41.52	-
Nov 14, 2024	42.25	43.25	42.00	42.70	41.52	13,035
Nov 13, 2024	42.00	42.55	41.95	42.00	40.84	15,265
Nov 12, 2024	42.50	42.80	42.00	42.10	40.93	16,468
Nov 11, 2024	42.15	42.95	42.10	42.60	41.42	6,814
Nov 8, 2024	43.00	43.20	42.20	42.40	41.23	3,665
Nov 7, 2024	42.10	43.55	42.05	43.05	41.86	10,540
Nov 6, 2024	42.45	43.25	42.00	42.35	41.18	6,912
Nov 5, 2024	42.80	43.00	42.10	42.60	41.42	3,433
Nov 4, 2024	42.70	43.30	42.70	43.05	41.86	10,894
Nov 1, 2024	43.50	43.50	42.70	42.70	41.52	3,341
Oct 31, 2024	43.05	43.30	42.65	43.30	42.10	6,444
Oct 30, 2024	43.80	43.80	42.75	43.30	42.10	8,483
Oct 29, 2024	43.80	44.30	43.50	43.75	42.54	11,151
Oct 28, 2024	44.30	44.30	43.50	43.80	42.59	6,688
Oct 25, 2024	44.65	44.85	44.00	44.05	42.83	6,397
Oct 24, 2024	42.45	44.60	42.45	44.40	43.17	12,775
Oct 23, 2024	43.95	43.95	42.60	42.60	41.42	6,800
Oct 22, 2024	43.95	43.95	43.35	43.70	42.49	7,848
Oct 21, 2024	44.90	45.10	43.45	43.95	42.73	16,380
Oct 18, 2024	42.40	44.75	42.40	44.75	43.51	32,897
Oct 17, 2024	41.60	42.75	41.35	42.25	41.08	16,734
Oct 16, 2024	40.05	41.80	40.05	41.50	40.35	12,003
Oct 15, 2024	40.65	40.65	40.00	40.15	39.04	24,147
Oct 14, 2024	42.00	42.85	40.40	40.60	39.48	43,857
Oct 11, 2024	44.70	44.95	41.00	42.30	41.13	47,107
Oct 10, 2024	44.60	44.60	44.60	44.60	43.37	-
Oct 9, 2024	44.95	45.00	44.50	44.60	43.37	9,382
Oct 8, 2024	45.10	45.10	45.10	45.10	43.85	-
Oct 7, 2024	44.55	45.20	43.90	45.10	43.85	14,624
Oct 4, 2024	44.60	44.85	43.85	44.55	43.32	9,804
Oct 3, 2024	43.80	44.55	43.75	44.35	43.12	7,812
Oct 2, 2024	45.00	45.00	43.65	43.80	42.59	6,609
Oct 1, 2024	46.00	46.00	44.85	45.15	43.90	9,892
Sep 30, 2024	45.75	46.05	45.00	46.00	44.73	9,129
Sep 27, 2024	44.25	46.05	44.20	45.75	44.48	23,121
Sep 26, 2024	43.80	44.40	43.80	44.00	42.78	14,590
Sep 25, 2024	44.00	44.25	43.30	43.35	42.15	15,242
Sep 24, 2024	44.40	44.40	43.85	44.00	42.78	6,617
Sep 23, 2024	43.35	44.25	43.00	44.25	43.03	13,553
Sep 20, 2024	43.80	43.80	42.45	43.10	41.91	24,457
Sep 19, 2024	44.35	44.40	43.45	43.60	42.39	17,703
Sep 18, 2024	43.75	44.25	43.75	44.10	42.88	9,657
Sep 17, 2024	43.00	44.35	43.00	43.75	42.54	11,528
Sep 16, 2024	41.90	42.95	41.30	42.95	41.76	17,996
Sep 13, 2024	41.15	41.15	41.15	41.15	40.01	-
Sep 12, 2024	41.85	42.00	41.00	41.15	40.01	11,098
Sep 11, 2024	40.85	42.05	40.70	41.35	40.21	11,987
Sep 10, 2024	41.10	42.20	40.85	41.10	39.96	11,634
Sep 9, 2024	42.00	42.50	40.90	41.15	40.01	9,698
Sep 6, 2024	42.00	42.00	41.40	41.50	40.35	9,468
Sep 5, 2024	40.80	41.95	40.70	41.75	40.59	13,876
Sep 4, 2024	41.00	41.10	40.30	40.75	39.62	11,811
Sep 3, 2024	40.85	41.25	40.10	40.75	39.62	10,704
Sep 2, 2024	40.50	41.30	39.65	41.10	39.96	26,850
Aug 30, 2024	39.65	40.75	39.15	40.25	39.14	25,743
Aug 29, 2024	39.70	40.00	39.50	39.85	38.75	9,199
Aug 28, 2024	40.00	40.20	39.80	39.90	38.80	10,376
Aug 27, 2024	40.65	41.00	40.10	40.15	39.04	9,542
Aug 26, 2024	41.40	41.45	40.90	40.90	39.77	1,740
Aug 23, 2024	40.95	41.70	40.95	41.65	40.50	3,918
Aug 22, 2024	41.45	41.70	40.95	41.20	40.06	3,081
Aug 21, 2024	41.60	41.85	41.50	41.70	40.55	3,376
Aug 20, 2024	42.10	42.25	41.45	41.75	40.59	4,057
Aug 19, 2024	41.80	42.30	41.50	41.85	40.69	15,493
Aug 16, 2024	41.60	42.70	41.45	41.85	40.69	8,204
Aug 15, 2024	40.25	41.85	40.15	41.80	40.64	11,783
Aug 14, 2024	38.50	40.65	38.15	40.00	38.89	15,136
Aug 13, 2024	38.10	38.30	37.55	38.30	37.24	6,373
Aug 12, 2024	38.45	38.45	38.45	38.45	37.39	-
Aug 9, 2024	38.35	39.05	38.20	38.45	37.39	4,836
Aug 8, 2024	39.30	39.30	38.35	38.55	37.48	5,799
Aug 7, 2024	40.35	40.35	39.25	39.50	38.41	5,931
Aug 6, 2024	39.90	40.60	39.70	40.10	38.99	8,889
Aug 5, 2024	40.05	40.10	39.10	39.90	38.80	10,280
Aug 2, 2024	40.80	40.80	39.95	40.30	39.18	12,671
Aug 1, 2024	41.80	41.80	40.75	40.90	39.77	6,544
Jul 31, 2024	42.50	42.50	41.65	41.80	40.64	6,536
Jul 30, 2024	42.00	42.30	42.00	42.25	41.08	3,929
Jul 29, 2024	42.75	42.75	42.00	42.00	40.84	2,208
Jul 26, 2024	42.60	43.20	42.55	42.60	41.42	5,751
Jul 25, 2024	43.35	43.40	41.05	42.30	41.13	7,369
Jul 24, 2024	44.15	44.20	43.25	43.40	42.20	5,077
Jul 23, 2024	44.05	44.20	43.85	43.90	42.69	4,987
Jul 22, 2024	42.40	43.95	42.40	43.80	42.59	7,323
Jul 19, 2024	42.95	42.95	42.35	42.50	41.32	4,836
Jul 18, 2024	42.20	43.55	42.20	42.95	41.76	6,580
Jul 17, 2024	42.60	43.00	42.25	42.35	41.18	5,581
Jul 16, 2024	42.80	42.85	42.20	42.35	41.18	11,482
Jul 15, 2024	43.35	43.35	42.80	42.80	41.62	3,189
Jul 12, 2024	43.35	43.35	42.80	43.10	41.91	3,139
Jul 11, 2024	42.00	43.35	42.00	43.15	41.96	7,575
Jul 10, 2024	42.45	42.45	42.10	42.25	41.08	4,647
Jul 9, 2024	42.70	42.95	42.60	42.60	41.42	6,843
Jul 8, 2024	43.40	43.40	42.90	42.95	41.76	7,117
Jul 5, 2024	43.45	43.65	42.90	43.15	41.96	17,784
Jul 4, 2024	43.00	43.55	42.90	43.45	42.25	21,276
Jul 3, 2024	43.00	43.00	42.80	42.95	41.76	12,377
Jul 2, 2024	43.50	43.50	42.90	43.00	41.81	10,682
Jul 1, 2024	43.25	43.50	43.10	43.25	42.05	9,720
Jun 28, 2024	42.70	43.20	42.70	43.00	41.81	10,148
Jun 27, 2024	43.00	43.00	43.00	43.00	41.81	-
Jun 26, 2024	43.65	43.70	42.45	43.00	41.81	15,045
Jun 25, 2024	44.10	44.10	43.20	43.40	42.20	6,310
Jun 24, 2024	44.15	44.55	44.05	44.10	42.88	8,869
Jun 21, 2024	44.50	44.50	44.00	44.30	43.07	13,205
Jun 20, 2024	44.55	44.80	44.55	44.75	43.51	6,695
Jun 19, 2024	44.15	44.50	44.15	44.35	43.12	-
Jun 18, 2024	44.50	44.60	44.20	44.25	43.03	5,970
Jun 17, 2024	44.00	44.50	43.50	44.40	43.17	14,257
Jun 14, 2024	44.60	44.60	43.80	44.20	42.98	11,747
Jun 13, 2024	45.80	45.85	44.20	44.35	43.12	8,102

SFQ.F SAF-Holland SE

16.10

-2.54%

SFQ.DE SAF-Holland SE

16.18

-1.94%

PWO.DE PWO AG

29.00

-2.03%

IS7.DE InTiCa Systems SE

2.1100

0.00%

SF3.DE STS Group AG

3.0600

0.00%

MCHA.HM Michelin

32.18

-1.59%

KBX.HM Knorr-Bremse AG

83.50

-3.47%

H9W.DE HWA AG

2.9100

0.00%

ZIL2.F ElringKlinger AG

4.4000

0.00%

KBX.F Knorr-Bremse AG

84.15

-1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JOST Werke SE (JST.DE)

Related Tickers