Frankfurt - Delayed Quote EUR

JOST Werke SE (JST.F)

51.50

+0.40

+(0.78%)

As of 8:01:45 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	51.50	51.50	51.50	51.50	51.50	50
Jun 4, 2025	51.10	51.10	51.10	51.10	51.10	-
Jun 3, 2025	50.80	50.80	50.80	50.80	50.80	-
Jun 2, 2025	50.70	50.70	50.70	50.70	50.70	-
May 30, 2025	51.10	51.10	51.10	51.10	51.10	-
May 29, 2025	51.60	51.60	51.60	51.60	51.60	-
May 28, 2025	50.40	50.40	50.40	50.40	50.40	-
May 27, 2025	51.70	51.70	51.70	51.70	51.70	-
May 26, 2025	51.20	51.20	51.20	51.20	51.20	-
May 23, 2025	50.90	50.90	50.90	50.90	50.90	-
May 22, 2025	50.90	50.90	50.90	50.90	50.90	-
May 21, 2025	53.20	53.20	53.20	53.20	53.20	-
May 20, 2025	53.40	53.40	53.40	53.40	53.40	-
May 19, 2025	54.00	54.00	54.00	54.00	54.00	-
May 16, 2025	54.90	54.90	54.90	54.90	54.90	-
May 15, 2025	54.40	54.40	54.40	54.40	54.40	-
May 14, 2025	55.30	55.30	55.30	55.30	55.30	-
May 13, 2025	53.50	53.50	53.50	53.50	53.50	-
May 12, 2025	53.10	54.70	53.10	54.70	54.70	50
May 9, 2025	1.5 Dividend
May 9, 2025	53.00	53.00	53.00	53.00	53.00	-
May 8, 2025	52.40	54.50	52.40	54.50	53.00	500
May 7, 2025	51.60	51.60	51.60	51.60	50.18	-
May 6, 2025	51.50	51.50	51.50	51.50	50.08	-
May 5, 2025	51.70	51.70	51.70	51.70	50.28	-
May 2, 2025	49.55	51.50	49.55	51.50	50.08	80
Apr 30, 2025	50.30	50.30	50.30	50.30	48.92	-
Apr 29, 2025	50.40	50.40	50.40	50.40	49.01	-
Apr 28, 2025	49.60	49.60	49.60	49.60	48.23	-
Apr 25, 2025	49.05	49.05	49.05	49.05	47.70	-
Apr 24, 2025	48.80	48.80	48.80	48.80	47.46	-
Apr 23, 2025	47.85	47.85	47.85	47.85	46.53	-
Apr 22, 2025	48.00	48.45	48.00	48.45	47.12	38
Apr 17, 2025	48.45	48.45	48.45	48.45	47.12	-
Apr 16, 2025	49.00	49.00	49.00	49.00	47.65	40
Apr 15, 2025	49.15	49.15	49.15	49.15	47.80	-
Apr 14, 2025	47.30	47.30	47.30	47.30	46.00	-
Apr 11, 2025	46.55	46.55	46.55	46.55	45.27	-
Apr 10, 2025	47.40	47.40	47.40	47.40	46.10	-
Apr 9, 2025	45.05	45.05	45.05	45.05	43.81	-
Apr 8, 2025	45.60	46.60	45.60	46.60	45.32	42
Apr 7, 2025	42.70	46.75	42.70	46.75	45.46	42
Apr 4, 2025	48.75	48.75	45.20	45.20	43.96	93
Apr 3, 2025	49.05	49.05	49.05	49.05	47.70	-
Apr 2, 2025	51.30	51.30	51.30	51.30	49.89	-
Apr 1, 2025	52.10	52.10	52.10	52.10	50.67	-
Mar 31, 2025	53.50	53.50	53.50	53.50	52.03	-
Mar 28, 2025	55.00	55.00	55.00	55.00	53.49	-
Mar 27, 2025	53.90	54.00	53.90	54.00	52.51	50
Mar 26, 2025	52.40	52.40	52.40	52.40	50.96	-
Mar 25, 2025	50.80	51.60	50.80	51.60	50.18	12
Mar 24, 2025	49.95	51.10	49.95	51.10	49.69	50
Mar 21, 2025	50.30	50.30	50.30	50.30	48.92	-
Mar 20, 2025	51.30	51.30	50.40	50.40	49.01	39
Mar 19, 2025	51.80	51.80	51.80	51.80	50.37	-
Mar 18, 2025	50.30	50.90	50.30	50.90	49.50	1
Mar 17, 2025	49.70	49.70	49.70	49.70	48.33	-
Mar 14, 2025	49.05	49.80	49.05	49.80	48.43	140
Mar 13, 2025	50.50	50.50	49.40	49.40	48.04	40
Mar 12, 2025	50.30	50.80	50.30	50.80	49.40	300
Mar 11, 2025	50.50	50.80	50.50	50.80	49.40	6
Mar 10, 2025	54.10	54.10	51.80	51.80	50.37	77
Mar 7, 2025	49.70	52.70	49.70	52.70	51.25	37
Mar 6, 2025	48.55	51.30	48.55	50.20	48.82	80
Mar 5, 2025	46.80	46.80	46.80	46.80	45.51	-
Mar 4, 2025	48.00	48.00	48.00	48.00	46.68	-
Mar 3, 2025	48.10	48.10	48.10	48.10	46.78	-
Feb 28, 2025	48.35	48.35	48.35	48.35	47.02	-
Feb 27, 2025	48.50	48.50	48.50	48.50	47.17	-
Feb 26, 2025	47.40	47.40	47.35	47.35	46.05	55
Feb 25, 2025	48.55	48.55	48.55	48.55	47.21	-
Feb 24, 2025	48.20	48.20	48.20	48.20	46.87	-
Feb 21, 2025	48.05	48.05	48.05	48.05	46.73	-
Feb 20, 2025	49.30	49.30	48.10	48.10	46.78	60
Feb 19, 2025	51.60	51.60	50.70	50.70	49.30	50
Feb 18, 2025	50.50	51.00	50.50	51.00	49.60	200
Feb 17, 2025	49.95	49.95	49.95	49.95	48.58	-
Feb 14, 2025	48.65	48.65	48.65	48.65	47.31	-
Feb 13, 2025	49.45	49.45	49.45	49.45	48.09	-
Feb 12, 2025	48.55	48.55	48.55	48.55	47.21	-
Feb 11, 2025	48.65	48.75	48.65	48.75	47.41	16
Feb 10, 2025	47.10	47.10	47.10	47.10	45.80	-
Feb 7, 2025	47.40	47.40	47.40	47.40	46.10	-
Feb 6, 2025	47.70	47.70	47.70	47.70	46.39	-
Feb 5, 2025	48.40	48.40	48.40	48.40	47.07	-
Feb 4, 2025	46.65	46.65	46.65	46.65	45.37	-
Feb 3, 2025	45.70	45.70	45.40	45.40	44.15	200
Jan 31, 2025	45.80	45.80	45.80	45.80	44.54	-
Jan 30, 2025	45.80	45.80	45.80	45.80	44.54	-
Jan 29, 2025	45.40	46.15	45.40	46.15	44.88	12
Jan 28, 2025	44.85	44.85	44.85	44.85	43.62	-
Jan 27, 2025	44.90	44.90	44.90	44.90	43.66	-
Jan 24, 2025	44.20	44.20	44.20	44.20	42.98	-
Jan 23, 2025	44.45	44.45	44.45	44.45	43.23	-
Jan 22, 2025	43.20	43.20	43.20	43.20	42.01	-
Jan 21, 2025	42.70	42.70	42.70	42.70	41.52	-
Jan 20, 2025	42.65	42.65	42.65	42.65	41.48	-
Jan 17, 2025	43.15	43.15	42.65	42.65	41.48	26
Jan 16, 2025	43.80	43.80	43.80	43.80	42.59	-
Jan 15, 2025	43.20	43.20	43.20	43.20	42.01	-
Jan 14, 2025	43.60	43.60	43.60	43.60	42.40	-
Jan 13, 2025	44.50	44.50	44.50	44.50	43.28	-
Jan 10, 2025	45.95	45.95	45.95	45.95	44.69	-
Jan 9, 2025	46.15	46.15	46.15	46.15	44.88	-
Jan 8, 2025	46.35	46.35	46.35	46.35	45.07	-
Jan 7, 2025	45.50	45.50	45.50	45.50	44.25	-
Jan 6, 2025	44.70	44.70	44.70	44.70	43.47	-
Jan 3, 2025	45.00	45.00	45.00	45.00	43.76	-
Jan 2, 2025	45.10	45.10	45.10	45.10	43.86	-
Dec 30, 2024	44.50	45.30	44.50	45.30	44.05	30
Dec 27, 2024	44.15	44.80	44.15	44.80	43.57	3
Dec 23, 2024	43.45	44.10	43.45	44.10	42.89	24
Dec 20, 2024	42.90	43.90	42.90	43.90	42.69	2
Dec 19, 2024	42.75	42.75	42.75	42.75	41.57	-
Dec 18, 2024	43.15	43.15	43.15	43.15	41.96	-
Dec 17, 2024	43.05	43.05	43.05	43.05	41.87	-
Dec 16, 2024	43.25	43.25	43.25	43.25	42.06	-
Dec 13, 2024	44.25	44.25	44.25	44.25	43.03	-
Dec 12, 2024	43.90	43.90	43.90	43.90	42.69	-
Dec 11, 2024	43.30	43.30	43.30	43.30	42.11	-
Dec 10, 2024	42.35	42.35	42.35	42.35	41.18	-
Dec 9, 2024	41.75	41.75	41.75	41.75	40.60	-
Dec 6, 2024	41.65	41.75	41.65	41.70	40.55	400
Dec 5, 2024	41.30	41.30	41.30	41.30	40.16	-
Dec 4, 2024	41.00	41.00	41.00	41.00	39.87	-
Dec 3, 2024	41.30	41.30	41.30	41.30	40.16	-
Dec 2, 2024	41.35	41.35	41.35	41.35	40.21	-
Nov 29, 2024	41.30	41.45	41.05	41.40	40.26	2,937
Nov 28, 2024	41.30	41.45	41.30	41.40	40.26	1,600
Nov 27, 2024	41.35	41.35	41.30	41.30	40.16	400
Nov 26, 2024	42.00	42.00	42.00	42.00	40.84	-
Nov 25, 2024	41.60	42.15	41.60	42.15	40.99	1
Nov 22, 2024	41.40	41.60	41.40	41.60	40.46	184
Nov 21, 2024	41.40	41.40	41.40	41.40	40.26	-
Nov 20, 2024	41.55	41.55	41.55	41.55	40.41	-
Nov 19, 2024	42.05	42.30	41.80	41.80	40.65	2,216
Nov 18, 2024	42.05	42.05	41.90	41.90	40.75	1,510
Nov 15, 2024	42.45	42.45	42.45	42.45	41.28	-
Nov 14, 2024	41.80	41.80	41.80	41.80	40.65	-
Nov 13, 2024	41.90	41.90	41.90	41.90	40.75	-
Nov 12, 2024	42.30	42.30	42.30	42.30	41.14	-
Nov 11, 2024	42.20	42.55	42.20	42.55	41.38	100
Nov 8, 2024	42.90	42.90	42.90	42.90	41.72	-
Nov 7, 2024	42.20	43.30	42.20	43.30	42.11	5
Nov 6, 2024	42.30	43.15	42.30	43.15	41.96	2,000
Nov 5, 2024	42.85	42.85	42.55	42.55	41.38	16
Nov 4, 2024	42.65	42.70	42.65	42.70	41.52	100
Nov 1, 2024	43.15	43.15	43.15	43.15	41.96	-
Oct 31, 2024	43.10	43.10	43.10	43.10	41.91	-
Oct 30, 2024	43.55	43.55	43.55	43.55	42.35	-
Oct 29, 2024	43.65	43.65	43.65	43.65	42.45	-
Oct 28, 2024	43.90	43.90	43.90	43.90	42.69	-
Oct 25, 2024	44.25	44.25	44.25	44.25	43.03	-
Oct 24, 2024	42.45	42.45	42.45	42.45	41.28	-
Oct 23, 2024	43.90	43.90	43.90	43.90	42.69	-
Oct 22, 2024	43.80	43.80	43.80	43.80	42.59	-
Oct 21, 2024	44.65	44.80	44.15	44.15	42.93	1,575
Oct 18, 2024	42.05	43.80	42.05	43.80	42.59	240
Oct 17, 2024	41.35	41.35	41.35	41.35	40.21	-
Oct 16, 2024	40.15	40.20	40.15	40.20	39.09	20
Oct 15, 2024	40.65	40.65	40.25	40.25	39.14	13
Oct 14, 2024	42.40	42.50	40.50	40.55	39.43	769
Oct 11, 2024	44.70	44.70	42.25	42.25	41.09	100
Oct 10, 2024	44.95	44.95	44.95	44.95	43.71	200
Oct 9, 2024	44.65	44.65	44.60	44.60	43.37	200
Oct 8, 2024	44.85	44.85	44.85	44.85	43.62	-
Oct 7, 2024	44.35	44.35	44.05	44.05	42.84	30
Oct 4, 2024	44.20	44.60	44.20	44.60	43.37	450
Oct 3, 2024	43.65	43.65	43.65	43.65	42.45	-
Oct 2, 2024	44.85	44.85	44.85	44.85	43.62	-
Oct 1, 2024	45.80	45.80	44.85	44.85	43.62	75
Sep 30, 2024	45.40	45.40	45.40	45.40	44.15	-
Sep 27, 2024	44.10	44.75	44.10	44.75	43.52	45
Sep 26, 2024	43.75	43.75	43.75	43.75	42.55	-
Sep 25, 2024	43.95	43.95	43.70	43.70	42.50	75
Sep 24, 2024	44.25	44.25	44.25	44.25	43.03	-
Sep 23, 2024	43.00	43.00	43.00	43.00	41.82	-
Sep 20, 2024	43.50	43.50	43.50	43.50	42.30	-
Sep 19, 2024	44.00	44.05	44.00	44.05	42.84	139
Sep 18, 2024	43.55	44.15	43.55	44.15	42.93	75
Sep 17, 2024	42.95	44.10	42.95	44.10	42.89	355
Sep 16, 2024	41.80	43.25	41.80	43.25	42.06	10
Sep 13, 2024	41.05	41.50	41.05	41.50	40.36	400
Sep 12, 2024	41.45	41.45	41.45	41.45	40.31	-
Sep 11, 2024	41.10	41.10	41.05	41.05	39.92	105
Sep 10, 2024	40.75	41.25	40.75	41.25	40.11	150
Sep 9, 2024	41.45	42.35	41.45	42.30	41.14	348
Sep 6, 2024	41.45	41.45	41.45	41.45	40.31	-
Sep 5, 2024	40.45	41.45	40.45	41.45	40.31	700
Sep 4, 2024	40.55	41.10	40.55	40.65	39.53	98
Sep 3, 2024	40.85	40.85	40.85	40.85	39.73	-
Sep 2, 2024	40.05	40.05	40.05	40.05	38.95	-
Aug 30, 2024	39.60	39.60	39.60	39.60	38.51	-
Aug 29, 2024	39.55	39.55	39.55	39.55	38.46	-
Aug 28, 2024	39.90	39.90	39.90	39.90	38.80	-
Aug 27, 2024	40.75	40.75	40.75	40.75	39.63	-
Aug 26, 2024	41.35	41.35	41.10	41.10	39.97	60
Aug 23, 2024	40.90	40.90	40.90	40.90	39.77	-
Aug 22, 2024	41.40	41.40	41.40	41.40	40.26	-
Aug 21, 2024	41.50	41.50	41.50	41.50	40.36	-
Aug 20, 2024	41.65	41.65	41.65	41.65	40.50	-
Aug 19, 2024	41.75	41.75	41.75	41.75	40.60	-
Aug 16, 2024	41.70	41.80	41.70	41.80	40.65	14
Aug 15, 2024	39.80	39.80	39.80	39.80	38.70	-
Aug 14, 2024	38.10	38.50	38.10	38.50	37.44	200
Aug 13, 2024	38.05	38.05	38.00	38.00	36.95	100
Aug 12, 2024	38.25	38.25	38.25	38.25	37.20	-
Aug 9, 2024	38.30	38.30	38.30	38.30	37.25	-
Aug 8, 2024	39.15	39.15	39.15	39.15	38.07	-
Aug 7, 2024	39.90	39.90	39.90	39.90	38.80	-
Aug 6, 2024	39.75	39.75	39.75	39.75	38.66	-
Aug 5, 2024	39.60	39.70	39.60	39.70	38.61	21
Aug 2, 2024	40.50	40.50	40.50	40.50	39.39	-
Aug 1, 2024	41.70	41.70	41.70	41.70	40.55	-
Jul 31, 2024	42.05	42.05	42.05	42.05	40.89	-
Jul 30, 2024	42.00	42.00	42.00	42.00	40.84	-
Jul 29, 2024	42.45	42.45	42.45	42.45	41.28	-
Jul 26, 2024	41.95	42.85	41.95	42.85	41.67	200
Jul 25, 2024	43.30	43.30	43.30	43.30	42.11	-
Jul 24, 2024	43.75	43.75	43.75	43.75	42.55	-
Jul 23, 2024	43.70	43.70	43.70	43.70	42.50	-
Jul 22, 2024	42.35	42.35	42.35	42.35	41.18	-
Jul 19, 2024	42.65	42.65	42.65	42.65	41.48	-
Jul 18, 2024	42.15	42.15	42.15	42.15	40.99	-
Jul 17, 2024	42.15	42.15	42.15	42.15	40.99	-
Jul 16, 2024	42.40	42.40	42.40	42.40	41.23	-
Jul 15, 2024	42.70	42.70	42.70	42.70	41.52	-
Jul 12, 2024	43.35	43.35	43.35	43.35	42.16	-
Jul 11, 2024	42.15	43.35	42.15	43.35	42.16	12
Jul 10, 2024	42.65	42.65	42.45	42.45	41.28	24
Jul 9, 2024	42.80	42.80	42.80	42.80	41.62	-
Jul 8, 2024	42.95	42.95	42.95	42.95	41.77	-
Jul 5, 2024	43.25	43.25	43.25	43.25	42.06	-
Jul 4, 2024	42.70	43.00	42.70	43.00	41.82	600
Jul 3, 2024	42.80	42.80	42.80	42.80	41.62	-
Jul 2, 2024	43.00	43.00	43.00	43.00	41.82	-
Jul 1, 2024	42.85	42.85	42.85	42.85	41.67	-
Jun 28, 2024	42.70	42.70	42.70	42.70	41.52	-
Jun 27, 2024	42.75	42.75	42.75	42.75	41.57	-
Jun 26, 2024	43.25	43.25	43.25	43.25	42.06	-
Jun 25, 2024	43.95	43.95	43.95	43.95	42.74	-
Jun 24, 2024	44.05	44.05	44.05	44.05	42.84	-
Jun 21, 2024	44.55	44.55	44.55	44.55	43.32	-
Jun 20, 2024	44.10	44.10	44.10	44.10	42.89	-
Jun 19, 2024	44.05	44.05	44.05	44.05	42.84	-
Jun 18, 2024	44.30	44.30	44.30	44.30	43.08	-
Jun 17, 2024	43.95	43.95	43.95	43.95	42.74	-
Jun 14, 2024	44.15	44.15	44.15	44.15	42.93	-
Jun 13, 2024	45.75	45.75	45.75	45.75	44.49	-
Jun 12, 2024	45.70	45.70	45.70	45.70	44.44	-
Jun 11, 2024	46.40	46.40	46.40	46.40	45.12	-
Jun 10, 2024	45.95	45.95	45.95	45.95	44.69	4
Jun 7, 2024	45.90	45.90	45.90	45.90	44.64	-
Jun 6, 2024	45.45	45.45	45.45	45.45	44.20	-
Jun 5, 2024	45.80	45.80	45.80	45.80	44.54	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JOST Werke SE (JST.F)