Dusseldorf - Delayed Quote EUR

JOST Werke AG (JST.DU)

51.90

-0.50

(-0.95%)

At close: June 13 at 7:32:31 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	52.20	52.50	51.80	51.90	51.90	-
Jun 12, 2025	52.10	52.50	51.70	52.40	52.40	-
Jun 11, 2025	51.50	52.50	51.50	52.10	52.10	-
Jun 10, 2025	51.10	51.40	51.00	51.40	51.40	-
Jun 9, 2025	51.40	51.50	51.00	51.00	51.00	-
Jun 6, 2025	52.30	52.30	51.40	51.50	51.50	-
Jun 5, 2025	51.40	52.50	50.80	52.50	52.50	-
Jun 4, 2025	51.10	51.30	50.90	51.30	51.30	-
Jun 3, 2025	50.70	50.80	50.20	50.80	50.80	-
Jun 2, 2025	50.70	50.70	50.40	50.40	50.40	-
May 30, 2025	51.00	51.10	50.50	50.50	50.50	-
May 29, 2025	51.50	51.50	50.70	50.70	50.70	-
May 28, 2025	50.40	51.10	50.40	50.90	50.90	-
May 27, 2025	51.70	51.70	50.20	50.20	50.20	-
May 26, 2025	51.20	51.60	51.20	51.60	51.60	-
May 23, 2025	50.80	51.70	50.60	50.60	50.60	-
May 22, 2025	50.90	51.20	50.80	50.80	50.80	-
May 21, 2025	53.10	53.10	50.90	50.90	50.90	-
May 20, 2025	53.30	53.30	52.60	53.10	53.10	-
May 19, 2025	53.90	53.90	53.20	53.20	53.20	-
May 16, 2025	54.90	55.20	54.00	54.00	54.00	-
May 15, 2025	54.30	56.80	54.30	54.70	54.70	60
May 14, 2025	55.20	55.20	54.10	54.20	54.20	-
May 13, 2025	53.40	55.10	53.40	55.00	55.00	-
May 12, 2025	53.00	54.40	53.00	53.30	53.30	-
May 9, 2025	1.5 Dividend
May 9, 2025	53.00	53.30	52.80	52.80	52.80	-
May 8, 2025	52.40	53.90	52.10	53.90	52.40	-
May 7, 2025	51.60	51.90	51.60	51.90	50.46	-
May 6, 2025	51.50	51.80	51.00	51.30	49.87	-
May 5, 2025	51.70	51.70	51.30	51.50	50.07	-
May 2, 2025	49.55	51.50	49.55	51.50	50.07	-
Apr 30, 2025	50.30	50.30	49.35	49.35	47.98	-
Apr 29, 2025	50.50	51.00	50.20	50.20	48.80	-
Apr 28, 2025	49.65	50.60	49.65	50.20	48.80	-
Apr 25, 2025	49.00	49.70	49.00	49.60	48.22	-
Apr 24, 2025	48.75	49.25	48.10	49.25	47.88	-
Apr 23, 2025	47.80	48.75	47.80	48.75	47.39	-
Apr 22, 2025	48.00	48.00	47.05	47.40	46.08	-
Apr 17, 2025	48.50	48.50	48.10	48.10	46.76	-
Apr 16, 2025	48.90	48.90	48.25	48.25	46.91	-
Apr 15, 2025	49.20	49.70	49.10	49.10	47.73	-
Apr 14, 2025	47.25	49.00	47.25	49.00	47.64	-
Apr 11, 2025	46.50	46.90	46.50	46.85	45.55	-
Apr 10, 2025	47.55	47.75	46.10	46.10	44.82	-
Apr 9, 2025	45.00	46.50	45.00	46.50	45.21	-
Apr 8, 2025	45.55	46.55	45.40	45.65	44.38	-
Apr 7, 2025	42.70	45.60	42.00	45.15	43.89	-
Apr 4, 2025	48.70	48.70	45.05	45.05	43.80	-
Apr 3, 2025	49.00	50.80	48.70	48.70	47.34	-
Apr 2, 2025	51.30	51.40	50.30	50.80	49.39	-
Apr 1, 2025	52.00	52.30	51.30	51.30	49.87	-
Mar 31, 2025	53.50	53.50	51.50	51.80	50.36	-
Mar 28, 2025	54.90	55.40	53.70	53.70	52.21	-
Mar 27, 2025	53.70	54.90	53.70	54.90	53.37	-
Mar 26, 2025	51.60	54.90	51.60	54.30	52.79	-
Mar 25, 2025	50.90	52.10	50.60	51.70	50.26	-
Mar 24, 2025	49.95	50.80	49.95	50.60	49.19	-
Mar 21, 2025	50.10	50.10	49.45	49.75	48.37	-
Mar 20, 2025	51.10	51.10	50.00	50.00	48.61	-
Mar 19, 2025	51.80	51.80	51.00	51.10	49.68	-
Mar 18, 2025	50.20	50.90	50.00	50.60	49.19	-
Mar 17, 2025	49.70	50.00	49.70	50.00	48.61	-
Mar 14, 2025	49.05	49.95	49.05	49.70	48.32	-
Mar 13, 2025	50.50	50.50	48.95	48.95	47.59	-
Mar 12, 2025	50.20	50.60	50.20	50.40	49.00	-
Mar 11, 2025	50.50	51.30	50.10	50.10	48.71	40
Mar 10, 2025	54.10	54.10	51.10	51.10	49.68	-
Mar 7, 2025	49.75	53.70	49.75	53.70	52.21	-
Mar 6, 2025	48.60	51.20	48.60	49.75	48.37	-
Mar 5, 2025	46.80	48.70	46.80	48.25	46.91	-
Mar 4, 2025	47.90	47.90	45.70	45.70	44.43	-
Mar 3, 2025	48.00	49.05	48.00	48.00	46.66	-
Feb 28, 2025	48.35	48.35	47.75	47.75	46.42	-
Feb 27, 2025	48.45	48.80	48.35	48.80	47.44	-
Feb 26, 2025	47.35	48.95	47.35	48.35	47.00	-
Feb 25, 2025	48.45	48.50	47.20	47.20	45.89	-
Feb 24, 2025	48.20	48.85	48.10	48.50	47.15	-
Feb 21, 2025	48.00	48.55	48.00	48.25	46.91	-
Feb 20, 2025	49.35	49.45	47.90	47.90	46.57	25
Feb 19, 2025	51.60	51.60	49.15	49.15	47.78	-
Feb 18, 2025	50.60	51.40	50.30	51.40	49.97	-
Feb 17, 2025	50.00	50.20	49.65	49.65	48.27	-
Feb 14, 2025	48.60	50.80	48.60	49.80	48.41	-
Feb 13, 2025	49.45	49.45	49.00	49.00	47.64	-
Feb 12, 2025	48.55	49.15	48.55	49.15	47.78	-
Feb 11, 2025	48.65	48.90	48.35	48.35	47.00	-
Feb 10, 2025	47.05	48.20	47.00	48.20	46.86	-
Feb 7, 2025	47.35	47.65	46.95	46.95	45.64	-
Feb 6, 2025	47.65	47.80	47.25	47.25	45.94	-
Feb 5, 2025	48.40	48.70	47.45	47.45	46.13	-
Feb 4, 2025	46.60	48.45	46.60	48.45	47.10	-
Feb 3, 2025	45.80	46.50	44.80	46.45	45.16	-
Jan 31, 2025	45.80	46.30	45.40	46.15	44.87	-
Jan 30, 2025	45.75	46.40	45.75	45.75	44.48	-
Jan 29, 2025	45.40	46.15	45.30	45.70	44.43	-
Jan 28, 2025	44.80	45.45	44.80	45.30	44.04	-
Jan 27, 2025	44.85	45.15	44.60	44.65	43.41	-
Jan 24, 2025	44.15	44.95	44.15	44.95	43.70	-
Jan 23, 2025	44.45	45.05	44.00	44.00	42.78	-
Jan 22, 2025	43.15	44.50	43.15	44.50	43.26	-
Jan 21, 2025	42.65	43.30	42.65	43.10	41.90	-
Jan 20, 2025	42.55	42.90	42.50	42.50	41.32	-
Jan 17, 2025	43.15	43.15	42.60	42.60	41.41	-
Jan 16, 2025	43.80	43.80	43.10	43.10	41.90	-
Jan 15, 2025	43.15	43.70	43.10	43.70	42.48	-
Jan 14, 2025	43.55	43.80	43.05	43.05	41.85	-
Jan 13, 2025	44.45	44.60	43.45	43.45	42.24	-
Jan 10, 2025	45.90	46.00	43.80	44.50	43.26	-
Jan 9, 2025	46.15	46.40	45.85	45.85	44.57	-
Jan 8, 2025	46.35	46.55	46.10	46.10	44.82	-
Jan 7, 2025	45.50	46.35	45.50	46.35	45.06	-
Jan 6, 2025	44.65	45.80	44.65	45.80	44.53	-
Jan 3, 2025	45.15	45.20	44.55	44.55	43.31	-
Jan 2, 2025	45.05	45.45	44.95	44.95	43.70	-
Dec 30, 2024	44.45	45.35	44.45	45.35	44.09	-
Dec 27, 2024	44.10	45.05	44.10	44.45	43.21	-
Dec 23, 2024	43.50	44.10	43.50	44.05	42.82	-
Dec 20, 2024	42.85	43.70	42.85	43.50	42.29	-
Dec 19, 2024	42.75	43.20	42.75	42.85	41.66	-
Dec 18, 2024	43.10	44.00	42.95	42.95	41.75	-
Dec 17, 2024	43.05	43.45	42.90	43.05	41.85	-
Dec 16, 2024	43.20	43.30	43.05	43.05	41.85	-
Dec 13, 2024	44.20	44.20	43.15	43.15	41.95	-
Dec 12, 2024	43.90	44.95	43.90	44.10	42.87	-
Dec 11, 2024	43.25	43.85	43.25	43.85	42.63	-
Dec 10, 2024	42.30	43.50	42.30	43.15	41.95	-
Dec 9, 2024	41.60	42.45	41.60	42.35	41.17	-
Dec 6, 2024	41.65	41.95	41.65	41.65	40.49	-
Dec 5, 2024	41.20	41.90	41.20	41.55	40.39	-
Dec 4, 2024	41.00	41.60	41.00	41.10	39.96	-
Dec 3, 2024	41.25	41.50	40.90	40.90	39.76	-
Dec 2, 2024	41.05	41.65	41.05	41.20	40.05	-
Nov 29, 2024	41.30	41.35	41.05	41.25	40.10	-
Nov 28, 2024	41.35	41.95	41.25	41.25	40.10	20
Nov 27, 2024	41.30	41.65	41.25	41.25	40.10	-
Nov 26, 2024	41.85	41.85	41.25	41.25	40.10	-
Nov 25, 2024	41.55	42.10	41.55	41.90	40.73	-
Nov 22, 2024	41.40	41.85	41.40	41.50	40.35	-
Nov 21, 2024	41.35	41.55	41.05	41.30	40.15	-
Nov 20, 2024	41.55	41.75	41.25	41.25	40.10	-
Nov 19, 2024	42.05	42.05	41.40	41.40	40.25	-
Nov 18, 2024	42.05	42.05	41.75	41.95	40.78	-
Nov 15, 2024	42.25	42.55	41.85	41.85	40.69	-
Nov 14, 2024	41.70	43.05	41.70	42.25	41.07	-
Nov 13, 2024	41.80	42.00	41.70	41.70	40.54	-
Nov 12, 2024	42.10	42.40	41.75	41.75	40.59	-
Nov 11, 2024	42.05	42.55	42.05	42.15	40.98	-
Nov 8, 2024	42.70	43.00	41.95	41.95	40.78	-
Nov 7, 2024	42.15	43.20	42.15	42.70	41.51	-
Nov 6, 2024	42.20	43.10	42.05	42.05	40.88	-
Nov 5, 2024	42.85	42.85	42.30	42.30	41.12	-
Nov 4, 2024	42.65	42.95	42.40	42.70	41.51	-
Nov 1, 2024	42.90	43.00	42.50	42.50	41.32	-
Oct 31, 2024	42.90	42.95	42.70	42.95	41.75	-
Oct 30, 2024	43.40	43.65	43.00	43.00	41.80	-
Oct 29, 2024	43.55	43.95	43.40	43.40	42.19	-
Oct 28, 2024	43.90	43.95	43.45	43.45	42.24	-
Oct 25, 2024	44.25	44.35	44.00	44.00	42.78	-
Oct 24, 2024	42.55	44.10	42.40	44.00	42.78	-
Oct 23, 2024	43.90	43.90	42.50	42.50	41.32	-
Oct 22, 2024	43.75	43.95	43.30	43.40	42.19	-
Oct 21, 2024	44.55	44.55	43.65	43.65	42.44	-
Oct 18, 2024	41.90	44.55	41.90	44.55	43.31	-
Oct 17, 2024	41.35	42.10	41.35	41.90	40.73	-
Oct 16, 2024	40.15	41.50	40.00	41.50	40.35	-
Oct 15, 2024	40.65	40.65	40.00	40.10	38.98	36
Oct 14, 2024	42.15	42.40	40.25	40.45	39.32	-
Oct 11, 2024	44.75	44.75	42.00	42.00	40.83	-
Oct 10, 2024	44.60	44.60	44.25	44.40	43.16	-
Oct 9, 2024	44.65	44.65	44.60	44.65	43.41	-
Oct 8, 2024	44.85	44.85	44.50	44.60	43.36	-
Oct 7, 2024	44.35	45.05	44.05	45.00	43.75	-
Oct 4, 2024	44.20	44.25	43.85	44.25	43.02	-
Oct 3, 2024	43.80	44.35	43.80	44.10	42.87	-
Oct 2, 2024	44.85	44.85	43.50	43.50	42.29	-
Oct 1, 2024	45.80	45.85	44.75	44.75	43.50	-
Sep 30, 2024	45.40	45.85	45.30	45.70	44.43	-
Sep 27, 2024	43.75	45.55	43.75	45.30	44.04	-
Sep 26, 2024	43.90	44.15	43.65	43.65	42.44	-
Sep 25, 2024	44.00	44.00	43.05	43.05	41.85	-
Sep 24, 2024	44.35	44.35	43.95	43.95	42.73	-
Sep 23, 2024	42.95	44.25	42.90	44.25	43.02	250
Sep 20, 2024	43.50	43.50	42.50	42.80	41.61	-
Sep 19, 2024	44.20	44.20	43.30	43.30	42.09	200
Sep 18, 2024	43.55	44.00	43.50	43.85	42.63	35
Sep 17, 2024	43.00	44.00	43.00	43.35	42.14	-
Sep 16, 2024	41.90	43.00	41.50	43.00	41.80	-
Sep 13, 2024	41.20	41.60	41.10	41.45	40.30	300
Sep 12, 2024	41.60	41.75	41.15	41.15	40.00	-
Sep 11, 2024	41.20	41.55	40.85	41.40	40.25	-
Sep 10, 2024	41.05	41.05	41.00	41.05	39.91	-
Sep 9, 2024	41.50	42.35	40.85	40.85	39.71	-
Sep 6, 2024	41.45	41.50	41.35	41.50	40.35	-
Sep 5, 2024	40.70	41.65	40.50	41.40	40.25	-
Sep 4, 2024	40.85	40.85	40.35	40.40	39.28	-
Sep 3, 2024	40.85	41.00	40.30	40.40	39.28	-
Sep 2, 2024	40.05	40.75	39.80	40.75	39.62	-
Aug 30, 2024	39.60	40.45	39.10	39.95	38.84	-
Aug 29, 2024	39.55	39.80	39.55	39.55	38.45	-
Aug 28, 2024	39.90	40.05	39.55	39.55	38.45	-
Aug 27, 2024	40.70	40.70	39.85	39.85	38.74	-
Aug 26, 2024	41.35	41.35	40.55	40.55	39.42	-
Aug 23, 2024	40.90	41.45	40.90	41.25	40.10	-
Aug 22, 2024	41.40	41.45	40.95	41.05	39.91	-
Aug 21, 2024	41.50	41.60	41.35	41.35	40.20	-
Aug 20, 2024	41.65	42.00	41.35	41.35	40.20	-
Aug 19, 2024	41.90	42.10	41.35	41.50	40.35	-
Aug 16, 2024	41.70	42.50	41.40	41.55	40.39	-
Aug 15, 2024	39.85	41.50	39.85	41.50	40.35	-
Aug 14, 2024	38.10	39.75	38.10	39.70	38.60	-
Aug 13, 2024	38.05	38.10	37.95	37.95	36.89	-
Aug 12, 2024	38.25	38.25	37.95	37.95	36.89	-
Aug 9, 2024	38.30	38.50	38.15	38.15	37.09	-
Aug 8, 2024	39.15	39.30	38.25	38.25	37.19	-
Aug 7, 2024	39.85	40.10	39.05	39.05	37.96	-
Aug 6, 2024	39.95	40.30	39.70	39.75	38.64	-
Aug 5, 2024	39.55	39.60	39.10	39.50	38.40	-
Aug 2, 2024	40.45	40.45	39.80	40.00	38.89	-
Aug 1, 2024	41.85	41.85	40.50	40.50	39.37	-
Jul 31, 2024	42.05	42.25	41.50	41.50	40.35	-
Jul 30, 2024	41.95	42.25	41.75	42.00	40.83	-
Jul 29, 2024	42.45	42.45	42.05	42.25	41.07	-
Jul 26, 2024	42.00	42.65	42.00	42.35	41.17	-
Jul 25, 2024	43.30	43.30	41.70	42.00	40.83	-
Jul 24, 2024	43.75	43.95	43.25	43.35	42.14	-
Jul 23, 2024	43.65	43.85	43.60	43.60	42.39	-
Jul 22, 2024	42.45	43.60	42.40	43.60	42.39	-
Jul 19, 2024	42.65	42.70	42.20	42.20	41.03	-
Jul 18, 2024	42.15	43.30	41.95	42.65	41.46	-
Jul 17, 2024	42.15	42.45	42.10	42.10	40.93	-
Jul 16, 2024	42.55	42.55	42.10	42.10	40.93	-
Jul 15, 2024	42.70	42.95	42.50	42.50	41.32	-
Jul 12, 2024	43.55	43.55	42.75	42.75	41.56	-
Jul 11, 2024	42.15	43.00	42.00	43.00	41.80	-
Jul 10, 2024	42.70	42.70	42.00	42.00	40.83	-
Jul 9, 2024	42.95	42.95	42.70	42.70	41.51	-
Jul 8, 2024	42.95	43.10	42.90	42.90	41.71	-
Jul 5, 2024	43.25	43.35	42.90	42.90	41.71	-
Jul 4, 2024	42.70	43.15	42.70	43.15	41.95	-
Jul 3, 2024	42.80	42.85	42.60	42.60	41.41	-
Jul 2, 2024	42.95	43.30	42.65	42.65	41.46	-
Jul 1, 2024	42.90	43.35	42.90	42.95	41.75	-
Jun 28, 2024	42.70	43.00	42.65	42.65	41.46	-
Jun 27, 2024	42.75	43.00	42.60	42.60	41.41	-
Jun 26, 2024	43.25	43.50	42.65	42.65	41.46	-
Jun 25, 2024	44.05	44.10	43.05	43.05	41.85	-
Jun 24, 2024	44.05	44.30	44.00	44.00	42.78	-
Jun 21, 2024	44.50	44.50	44.00	44.00	42.78	-
Jun 20, 2024	44.10	44.65	44.10	44.40	43.16	-
Jun 19, 2024	44.00	44.15	44.00	44.00	42.78	-
Jun 18, 2024	44.35	44.35	43.95	43.95	42.73	-
Jun 17, 2024	44.00	44.50	43.60	44.15	42.92	-
Jun 14, 2024	44.15	44.15	43.85	43.85	42.63	-
Jun 13, 2024	45.75	45.75	44.00	44.00	42.78	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JOST Werke AG (JST.DU)