Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JOST WERKE AG INH. O.N. (JST.BE)

Berlin - Berlin Delayed Price. Currency in EUR
52.50-0.80 (-1.50%)
At close: 09:55PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023------
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 202354.9055.0053.7053.7053.70-
Jan 27, 202355.3055.3054.7054.9054.90-
Jan 26, 202356.2056.9054.9055.2055.20-
Jan 25, 202354.4057.2054.4056.2056.20-
Jan 24, 202353.5054.6053.5054.3054.30-
Jan 23, 202353.3053.6052.6053.6053.60-
Jan 20, 202352.9053.3052.7053.3053.30-
Jan 19, 202353.6053.7052.5052.6052.60-
Jan 18, 202352.6053.9052.1053.7053.70-
Jan 17, 202352.1052.6051.4052.5052.50-
Jan 16, 202352.9052.9052.0052.3052.30-
Jan 13, 202352.2053.0052.2053.0053.00-
Jan 12, 202352.1052.9051.7052.3052.30-
Jan 11, 202353.1053.1051.9052.2052.20-
Jan 10, 202353.8053.8053.0053.0053.00-
Jan 09, 202354.2054.2053.7053.7053.70-
Jan 06, 202353.4054.1053.1054.0054.00-
Jan 05, 202353.2053.4053.0053.3053.30-
Jan 04, 202353.9053.9053.2053.2053.20200
Jan 03, 202353.3054.2053.3053.9053.90-
Jan 02, 202353.1053.5052.9053.5053.50-
Dec 30, 202252.9053.1052.9052.9052.90-
Dec 29, 202252.4053.1052.2052.9052.90-
Dec 28, 202253.5053.5051.4052.3052.30-
Dec 27, 202251.9053.5051.9053.5053.50-
Dec 23, 202251.4051.9050.8051.9051.90-
Dec 22, 202252.3052.6051.2051.3051.30-
Dec 21, 202252.0052.4051.7052.3052.30-
Dec 20, 202251.5052.1051.5051.9051.90-
Dec 19, 202251.7051.9051.4051.7051.70-
Dec 16, 202251.3051.7050.3051.7051.70-
Dec 15, 202251.8052.0051.2051.2051.20200
Dec 14, 202252.2052.2051.6051.9051.90-
Dec 13, 202253.1053.1052.0052.2052.20-
Dec 12, 202252.1053.1051.5053.1053.10100
Dec 09, 202252.5052.7051.3051.3051.30-
Dec 08, 202252.0052.6052.0052.5052.50-
Dec 07, 202253.4053.4052.0052.1052.10-
Dec 06, 202253.7053.9053.3053.3053.30-
Dec 05, 202254.5054.5053.4053.8053.80-
Dec 02, 202253.2054.9053.2054.6054.60-
Dec 01, 202253.0053.4051.8053.4053.40-
Nov 30, 202251.4053.0051.2053.0053.00-
Nov 29, 202250.2051.3049.7551.3051.30-
Nov 28, 202250.4050.4049.7550.1050.10-
Nov 25, 202250.6050.6050.2050.4050.40-
Nov 24, 202250.1050.6050.1050.6050.6050
Nov 23, 202249.7550.1049.3050.1050.10-
Nov 22, 202249.3550.0049.3549.7549.75-
Nov 21, 202249.7549.7549.2049.6049.60-
Nov 18, 202249.0549.9048.4549.7049.70-
Nov 17, 202247.7549.0547.5549.0549.05-
Nov 16, 202248.0048.3047.4047.6047.60-
Nov 15, 202248.9048.9047.4547.9047.90-
Nov 14, 202246.4549.0046.4548.7048.70-
Nov 11, 202244.6546.7044.6546.4546.45-
Nov 10, 202244.2544.8544.2044.3544.35-
Nov 09, 202244.0044.6544.0044.1544.15-
Nov 08, 202244.2544.4043.7044.0044.00-
Nov 07, 202241.9044.0541.9044.0544.05-
Nov 04, 202242.7042.7041.8541.9041.90-
Nov 03, 202242.8043.2542.3542.7042.70-
Nov 02, 202243.8043.8042.6543.0543.05-
Nov 01, 202243.3043.7542.6543.7043.70280
Oct 31, 202242.0043.1542.0043.1043.10-
Oct 28, 202241.5542.1041.4042.1042.10-
Oct 27, 202240.6541.7540.2041.6041.60-
Oct 26, 202239.7540.7539.5540.3540.35-
Oct 25, 202240.1040.2039.1039.8539.85-
Oct 24, 202239.6040.0039.5040.0040.00-
Oct 21, 202239.5539.5538.7039.5539.55-
Oct 20, 202239.7539.8539.5539.6039.60-
Oct 19, 202239.1539.8539.1539.7539.75-
Oct 18, 202238.7039.3538.6039.1539.15-
Oct 17, 202237.9038.6037.4538.5038.50-
Oct 14, 202238.9539.3537.8537.8537.85-
Oct 13, 202237.4038.6537.1538.6038.60-
Oct 12, 202237.6037.8036.9537.4037.40-
Oct 11, 202237.1537.7537.1537.5537.55-
Oct 10, 202237.3037.7037.1537.3537.35-
Oct 07, 202238.1538.3537.6037.6037.60-
Oct 06, 202237.9538.2537.5538.1038.10-
Oct 05, 202237.8037.9037.2537.8537.85-
Oct 04, 202237.1038.4537.1037.8037.80-
Oct 03, 202235.5036.8535.3536.8536.85-
Sep 30, 202234.4035.7034.4035.5035.50-
Sep 29, 202235.6535.6534.1034.4034.40-
Sep 28, 202234.7035.4534.7035.4535.45-
Sep 27, 202235.6535.8034.8034.9034.90-
Sep 26, 202235.8036.3535.3035.3035.30-
Sep 23, 202237.5537.5535.8535.9535.95-
Sep 22, 202239.0539.0537.4537.5037.50-
Sep 21, 202239.3039.4539.0039.2539.25-
Sep 20, 202239.5539.5538.8039.2539.25-
Sep 19, 202238.7539.5038.7539.5039.50100
Sep 16, 202239.3539.3538.0038.8038.80-
Sep 15, 202239.0539.5539.0539.5039.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement