JOST Werke SE JST
XETR · Germany · Producer Manufacturing
€60.20-1.20 (-1.95%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €60.20 | -1.95% | €61.20 | €61.60 | €60.20 | 20.47K |
| 2026-09-30 | €61.40 | -0.81% | €61.60 | €62.40 | €61.30 | 11.60K |
| 2026-09-29 | €61.90 | +1.48% | €61.00 | €62.00 | €60.60 | 18.11K |
| 2026-09-28 | €61.00 | -0.16% | €61.50 | €62.00 | €60.80 | 32.68K |
| 2026-09-25 | €61.10 | +2.35% | €59.70 | €61.30 | €59.70 | 20.95K |
| 2026-09-24 | €59.70 | -3.55% | €61.50 | €61.60 | €59.70 | 13.62K |
| 2026-09-23 | €61.90 | -1.28% | €63.00 | €63.70 | €61.50 | 18.12K |
| 2026-09-22 | €62.70 | +2.96% | €61.10 | €63.00 | €61.10 | 12.29K |
| 2026-09-21 | €60.90 | +0.16% | €61.00 | €61.60 | €60.70 | 9.44K |
| 2026-09-18 | €60.80 | -1.94% | €63.50 | €63.50 | €60.80 | 35.45K |
| 2026-09-17 | €62.00 | +0.32% | €61.80 | €62.80 | €61.80 | 11.84K |
| 2026-09-16 | €61.80 | +0.65% | €61.20 | €62.00 | €60.90 | 12.95K |
| 2026-09-15 | €61.40 | +0.82% | €61.00 | €61.40 | €60.30 | 19.50K |
| 2026-09-14 | €60.90 | +0.50% | €61.40 | €62.50 | €60.60 | 18.71K |
| 2026-09-11 | €60.60 | +1.85% | €59.50 | €61.30 | €59.30 | 29.62K |
| 2026-09-10 | €59.50 | -0.83% | €60.70 | €60.70 | €59.10 | 33.44K |
| 2026-09-09 | €60.00 | -4.31% | €62.40 | €62.40 | €59.60 | 16.02K |
| 2026-09-08 | €62.70 | +1.13% | €62.00 | €63.10 | €61.50 | 10.75K |
| 2026-09-07 | €62.00 | -0.48% | €63.00 | €63.00 | €60.30 | 13.86K |
| 2026-09-04 | €62.30 | +0.97% | €63.00 | €63.00 | €61.80 | 9.32K |
| 2026-09-03 | €61.70 | +2.66% | €60.60 | €62.00 | €59.90 | 14.86K |
| 2026-09-02 | €60.10 | -1.31% | €60.00 | €60.80 | €58.30 | 29.73K |
| 2026-09-01 | €60.90 | -2.87% | €62.70 | €62.90 | €60.50 | 14.91K |
| 2026-08-31 | €62.70 | +0.32% | €62.40 | €62.70 | €62.00 | 48.23K |
| 2026-08-28 | €62.50 | -0.79% | €62.90 | €63.90 | €62.30 | 15.43K |
| 2026-08-27 | €63.00 | +1.61% | €62.20 | €63.40 | €61.80 | 17.42K |
| 2026-08-26 | €62.00 | +2.14% | €61.10 | €62.60 | €61.10 | 20.27K |
| 2026-08-25 | €60.70 | +1.85% | €59.90 | €61.30 | €59.50 | 16.98K |
| 2026-08-24 | €59.60 | -1.97% | €61.50 | €61.50 | €59.40 | 21.70K |
| 2026-08-21 | €60.80 | +2.36% | €60.50 | €61.00 | €59.10 | 26.86K |
| 2026-08-20 | €59.40 | +0.68% | €59.90 | €60.50 | €58.50 | 61.11K |
| 2026-08-19 | €59.00 | +2.79% | €58.00 | €59.00 | €57.20 | 50.23K |
| 2026-08-18 | €57.40 | +2.87% | €54.60 | €58.40 | €54.60 | 36.93K |
| 2026-08-17 | €55.80 | +0.72% | €57.40 | €57.50 | €54.70 | 31.09K |
| 2026-08-14 | €55.40 | -1.25% | €57.00 | €57.00 | €55.40 | 40.20K |
| 2026-08-13 | €56.10 | +1.08% | €56.70 | €59.00 | €55.90 | 39.19K |
| 2026-08-12 | €55.50 | -2.29% | €58.40 | €58.40 | €55.30 | 18.76K |
| 2026-08-11 | €56.80 | +0.89% | €56.10 | €57.00 | €55.70 | 13.22K |
| 2026-08-10 | €56.30 | -0.53% | €56.60 | €56.80 | €56.10 | 18.17K |
| 2026-08-07 | €56.60 | +0.53% | €56.60 | €56.80 | €56.10 | 14.34K |
| 2026-08-06 | €56.30 | -2.09% | €56.10 | €57.90 | €56.10 | 10.81K |
| 2026-08-05 | €57.50 | -0.35% | €56.10 | €58.10 | €56.10 | 14.37K |
| 2026-08-04 | €57.70 | -0.86% | €58.90 | €59.00 | €57.30 | 30.94K |
| 2026-08-03 | €58.20 | +0.52% | €58.60 | €59.30 | €57.90 | 13.71K |
| 2026-07-31 | €57.90 | -0.17% | €58.00 | €58.80 | €57.00 | 12.93K |
| 2026-07-30 | €58.00 | +1.40% | €56.90 | €58.50 | €56.80 | 11.76K |
| 2026-07-29 | €57.20 | +0.70% | €57.00 | €57.40 | €56.30 | 10.86K |
| 2026-07-28 | €56.80 | +1.61% | €56.00 | €57.10 | €55.60 | 19.43K |
| 2026-07-27 | €55.90 | -0.89% | €56.50 | €57.00 | €55.90 | 9.65K |
| 2026-07-24 | €56.40 | +1.26% | €55.30 | €56.40 | €55.30 | 14.08K |
| 2026-07-23 | €55.70 | +1.27% | €57.00 | €57.30 | €54.70 | 24.30K |
| 2026-07-22 | €55.00 | +1.10% | €54.70 | €55.10 | €53.60 | 10.23K |
| 2026-07-21 | €54.40 | -1.09% | €54.40 | €55.00 | €54.00 | 15.99K |
| 2026-07-20 | €55.00 | -1.08% | €55.30 | €56.50 | €55.00 | 19.58K |
| 2026-07-17 | €55.60 | -0.18% | €55.10 | €56.00 | €54.30 | 16.55K |
| 2026-07-16 | €55.70 | +2.20% | €54.50 | €55.70 | €54.30 | 13.09K |
| 2026-07-15 | €54.50 | -0.18% | €54.40 | €55.40 | €54.20 | 12.43K |
| 2026-07-14 | €54.60 | +0.74% | €54.20 | €55.10 | €53.90 | 14.18K |
| 2026-07-13 | €54.20 | +0.74% | €54.00 | €54.70 | €53.30 | 7.71K |
| 2026-07-10 | €53.80 | +0.19% | €53.00 | €54.00 | €53.00 | 9.31K |
| 2026-07-09 | €53.70 | +1.90% | €52.60 | €53.70 | €52.60 | 17.28K |
| 2026-07-08 | €52.70 | -2.77% | €54.40 | €54.40 | €52.60 | 26.87K |
| 2026-07-07 | €54.20 | -2.17% | €55.90 | €56.20 | €54.20 | 17.74K |
| 2026-07-06 | €55.40 | -0.36% | €55.70 | €56.40 | €55.00 | 13.05K |
| 2026-07-03 | €55.60 | +3.73% | €54.60 | €55.90 | €54.60 | 19.61K |
| 2026-07-02 | €53.60 | +2.88% | €52.60 | €54.00 | €52.50 | 17.01K |
| 2026-07-01 | €52.10 | +0.19% | €52.30 | €52.40 | €51.40 | 16.37K |
| 2026-06-30 | €52.00 | +2.56% | €51.00 | €52.50 | €51.00 | 30.59K |
| 2026-06-29 | €50.70 | -0.78% | €51.50 | €51.50 | €50.60 | 18.47K |
| 2026-06-26 | €51.10 | -1.73% | €52.00 | €52.00 | €50.70 | 14.87K |
| 2026-06-25 | €52.00 | +2.56% | €52.00 | €52.80 | €50.40 | 30.21K |
| 2026-06-24 | €50.70 | -6.63% | €55.40 | €55.40 | €50.70 | 45.39K |
| 2026-06-23 | €54.30 | -1.45% | €55.00 | €55.00 | €53.50 | 15.70K |
| 2026-06-22 | €55.10 | -0.36% | €55.20 | €55.30 | €54.20 | 12.43K |
| 2026-06-19 | €55.30 | +0.55% | €55.10 | €55.70 | €54.60 | 22.02K |
| 2026-06-18 | €55.00 | -1.26% | €54.20 | €55.60 | €54.20 | 28.84K |
| 2026-06-17 | €55.70 | -0.36% | €55.70 | €56.20 | €55.20 | 14.66K |
| 2026-06-16 | €55.90 | 0.00% | €55.60 | €56.30 | €55.60 | 15.90K |
| 2026-06-15 | €55.90 | +4.88% | €54.50 | €56.70 | €54.50 | 19.78K |
| 2026-06-12 | €53.30 | +1.33% | €53.30 | €54.20 | €53.00 | 23.25K |
| 2026-06-11 | €52.60 | +0.38% | €52.10 | €52.80 | €51.90 | 17.13K |
| 2026-06-10 | €52.40 | -1.87% | €53.00 | €53.70 | €52.00 | 34.96K |
| 2026-06-09 | €53.40 | +0.38% | €53.00 | €54.20 | €52.90 | 32.71K |
| 2026-06-08 | €53.20 | -0.19% | €52.60 | €53.60 | €52.30 | 34.45K |
| 2026-06-05 | €53.30 | -3.44% | €53.40 | €55.50 | €53.00 | 45.68K |
| 2026-06-04 | €55.20 | +0.18% | €54.00 | €55.60 | €53.40 | 18.34K |
| 2026-06-03 | €55.10 | -2.13% | €56.00 | €56.20 | €55.00 | 16.75K |
| 2026-06-02 | €56.30 | 0.00% | €57.00 | €57.40 | €55.70 | 12.81K |
| 2026-06-01 | €56.30 | -4.74% | €59.40 | €59.40 | €56.30 | 37.49K |
| 2026-05-29 | €59.10 | +2.43% | €58.00 | €59.50 | €58.00 | 48.55K |