Advertisement
Advertisement
JOST WERKE AG INH. O.N. (JST.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 09:55PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 54.90 | 55.00 | 53.70 | 53.70 | 53.70 | - |
| Jan 27, 2023 | 55.30 | 55.30 | 54.70 | 54.90 | 54.90 | - |
| Jan 26, 2023 | 56.20 | 56.90 | 54.90 | 55.20 | 55.20 | - |
| Jan 25, 2023 | 54.40 | 57.20 | 54.40 | 56.20 | 56.20 | - |
| Jan 24, 2023 | 53.50 | 54.60 | 53.50 | 54.30 | 54.30 | - |
| Jan 23, 2023 | 53.30 | 53.60 | 52.60 | 53.60 | 53.60 | - |
| Jan 20, 2023 | 52.90 | 53.30 | 52.70 | 53.30 | 53.30 | - |
| Jan 19, 2023 | 53.60 | 53.70 | 52.50 | 52.60 | 52.60 | - |
| Jan 18, 2023 | 52.60 | 53.90 | 52.10 | 53.70 | 53.70 | - |
| Jan 17, 2023 | 52.10 | 52.60 | 51.40 | 52.50 | 52.50 | - |
| Jan 16, 2023 | 52.90 | 52.90 | 52.00 | 52.30 | 52.30 | - |
| Jan 13, 2023 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | - |
| Jan 12, 2023 | 52.10 | 52.90 | 51.70 | 52.30 | 52.30 | - |
| Jan 11, 2023 | 53.10 | 53.10 | 51.90 | 52.20 | 52.20 | - |
| Jan 10, 2023 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | - |
| Jan 09, 2023 | 54.20 | 54.20 | 53.70 | 53.70 | 53.70 | - |
| Jan 06, 2023 | 53.40 | 54.10 | 53.10 | 54.00 | 54.00 | - |
| Jan 05, 2023 | 53.20 | 53.40 | 53.00 | 53.30 | 53.30 | - |
| Jan 04, 2023 | 53.90 | 53.90 | 53.20 | 53.20 | 53.20 | 200 |
| Jan 03, 2023 | 53.30 | 54.20 | 53.30 | 53.90 | 53.90 | - |
| Jan 02, 2023 | 53.10 | 53.50 | 52.90 | 53.50 | 53.50 | - |
| Dec 30, 2022 | 52.90 | 53.10 | 52.90 | 52.90 | 52.90 | - |
| Dec 29, 2022 | 52.40 | 53.10 | 52.20 | 52.90 | 52.90 | - |
| Dec 28, 2022 | 53.50 | 53.50 | 51.40 | 52.30 | 52.30 | - |
| Dec 27, 2022 | 51.90 | 53.50 | 51.90 | 53.50 | 53.50 | - |
| Dec 23, 2022 | 51.40 | 51.90 | 50.80 | 51.90 | 51.90 | - |
| Dec 22, 2022 | 52.30 | 52.60 | 51.20 | 51.30 | 51.30 | - |
| Dec 21, 2022 | 52.00 | 52.40 | 51.70 | 52.30 | 52.30 | - |
| Dec 20, 2022 | 51.50 | 52.10 | 51.50 | 51.90 | 51.90 | - |
| Dec 19, 2022 | 51.70 | 51.90 | 51.40 | 51.70 | 51.70 | - |
| Dec 16, 2022 | 51.30 | 51.70 | 50.30 | 51.70 | 51.70 | - |
| Dec 15, 2022 | 51.80 | 52.00 | 51.20 | 51.20 | 51.20 | 200 |
| Dec 14, 2022 | 52.20 | 52.20 | 51.60 | 51.90 | 51.90 | - |
| Dec 13, 2022 | 53.10 | 53.10 | 52.00 | 52.20 | 52.20 | - |
| Dec 12, 2022 | 52.10 | 53.10 | 51.50 | 53.10 | 53.10 | 100 |
| Dec 09, 2022 | 52.50 | 52.70 | 51.30 | 51.30 | 51.30 | - |
| Dec 08, 2022 | 52.00 | 52.60 | 52.00 | 52.50 | 52.50 | - |
| Dec 07, 2022 | 53.40 | 53.40 | 52.00 | 52.10 | 52.10 | - |
| Dec 06, 2022 | 53.70 | 53.90 | 53.30 | 53.30 | 53.30 | - |
| Dec 05, 2022 | 54.50 | 54.50 | 53.40 | 53.80 | 53.80 | - |
| Dec 02, 2022 | 53.20 | 54.90 | 53.20 | 54.60 | 54.60 | - |
| Dec 01, 2022 | 53.00 | 53.40 | 51.80 | 53.40 | 53.40 | - |
| Nov 30, 2022 | 51.40 | 53.00 | 51.20 | 53.00 | 53.00 | - |
| Nov 29, 2022 | 50.20 | 51.30 | 49.75 | 51.30 | 51.30 | - |
| Nov 28, 2022 | 50.40 | 50.40 | 49.75 | 50.10 | 50.10 | - |
| Nov 25, 2022 | 50.60 | 50.60 | 50.20 | 50.40 | 50.40 | - |
| Nov 24, 2022 | 50.10 | 50.60 | 50.10 | 50.60 | 50.60 | 50 |
| Nov 23, 2022 | 49.75 | 50.10 | 49.30 | 50.10 | 50.10 | - |
| Nov 22, 2022 | 49.35 | 50.00 | 49.35 | 49.75 | 49.75 | - |
| Nov 21, 2022 | 49.75 | 49.75 | 49.20 | 49.60 | 49.60 | - |
| Nov 18, 2022 | 49.05 | 49.90 | 48.45 | 49.70 | 49.70 | - |
| Nov 17, 2022 | 47.75 | 49.05 | 47.55 | 49.05 | 49.05 | - |
| Nov 16, 2022 | 48.00 | 48.30 | 47.40 | 47.60 | 47.60 | - |
| Nov 15, 2022 | 48.90 | 48.90 | 47.45 | 47.90 | 47.90 | - |
| Nov 14, 2022 | 46.45 | 49.00 | 46.45 | 48.70 | 48.70 | - |
| Nov 11, 2022 | 44.65 | 46.70 | 44.65 | 46.45 | 46.45 | - |
| Nov 10, 2022 | 44.25 | 44.85 | 44.20 | 44.35 | 44.35 | - |
| Nov 09, 2022 | 44.00 | 44.65 | 44.00 | 44.15 | 44.15 | - |
| Nov 08, 2022 | 44.25 | 44.40 | 43.70 | 44.00 | 44.00 | - |
| Nov 07, 2022 | 41.90 | 44.05 | 41.90 | 44.05 | 44.05 | - |
| Nov 04, 2022 | 42.70 | 42.70 | 41.85 | 41.90 | 41.90 | - |
| Nov 03, 2022 | 42.80 | 43.25 | 42.35 | 42.70 | 42.70 | - |
| Nov 02, 2022 | 43.80 | 43.80 | 42.65 | 43.05 | 43.05 | - |
| Nov 01, 2022 | 43.30 | 43.75 | 42.65 | 43.70 | 43.70 | 280 |
| Oct 31, 2022 | 42.00 | 43.15 | 42.00 | 43.10 | 43.10 | - |
| Oct 28, 2022 | 41.55 | 42.10 | 41.40 | 42.10 | 42.10 | - |
| Oct 27, 2022 | 40.65 | 41.75 | 40.20 | 41.60 | 41.60 | - |
| Oct 26, 2022 | 39.75 | 40.75 | 39.55 | 40.35 | 40.35 | - |
| Oct 25, 2022 | 40.10 | 40.20 | 39.10 | 39.85 | 39.85 | - |
| Oct 24, 2022 | 39.60 | 40.00 | 39.50 | 40.00 | 40.00 | - |
| Oct 21, 2022 | 39.55 | 39.55 | 38.70 | 39.55 | 39.55 | - |
| Oct 20, 2022 | 39.75 | 39.85 | 39.55 | 39.60 | 39.60 | - |
| Oct 19, 2022 | 39.15 | 39.85 | 39.15 | 39.75 | 39.75 | - |
| Oct 18, 2022 | 38.70 | 39.35 | 38.60 | 39.15 | 39.15 | - |
| Oct 17, 2022 | 37.90 | 38.60 | 37.45 | 38.50 | 38.50 | - |
| Oct 14, 2022 | 38.95 | 39.35 | 37.85 | 37.85 | 37.85 | - |
| Oct 13, 2022 | 37.40 | 38.65 | 37.15 | 38.60 | 38.60 | - |
| Oct 12, 2022 | 37.60 | 37.80 | 36.95 | 37.40 | 37.40 | - |
| Oct 11, 2022 | 37.15 | 37.75 | 37.15 | 37.55 | 37.55 | - |
| Oct 10, 2022 | 37.30 | 37.70 | 37.15 | 37.35 | 37.35 | - |
| Oct 07, 2022 | 38.15 | 38.35 | 37.60 | 37.60 | 37.60 | - |
| Oct 06, 2022 | 37.95 | 38.25 | 37.55 | 38.10 | 38.10 | - |
| Oct 05, 2022 | 37.80 | 37.90 | 37.25 | 37.85 | 37.85 | - |
| Oct 04, 2022 | 37.10 | 38.45 | 37.10 | 37.80 | 37.80 | - |
| Oct 03, 2022 | 35.50 | 36.85 | 35.35 | 36.85 | 36.85 | - |
| Sep 30, 2022 | 34.40 | 35.70 | 34.40 | 35.50 | 35.50 | - |
| Sep 29, 2022 | 35.65 | 35.65 | 34.10 | 34.40 | 34.40 | - |
| Sep 28, 2022 | 34.70 | 35.45 | 34.70 | 35.45 | 35.45 | - |
| Sep 27, 2022 | 35.65 | 35.80 | 34.80 | 34.90 | 34.90 | - |
| Sep 26, 2022 | 35.80 | 36.35 | 35.30 | 35.30 | 35.30 | - |
| Sep 23, 2022 | 37.55 | 37.55 | 35.85 | 35.95 | 35.95 | - |
| Sep 22, 2022 | 39.05 | 39.05 | 37.45 | 37.50 | 37.50 | - |
| Sep 21, 2022 | 39.30 | 39.45 | 39.00 | 39.25 | 39.25 | - |
| Sep 20, 2022 | 39.55 | 39.55 | 38.80 | 39.25 | 39.25 | - |
| Sep 19, 2022 | 38.75 | 39.50 | 38.75 | 39.50 | 39.50 | 100 |
| Sep 16, 2022 | 39.35 | 39.35 | 38.00 | 38.80 | 38.80 | - |
| Sep 15, 2022 | 39.05 | 39.55 | 39.05 | 39.50 | 39.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
