Frankfurt - Delayed Quote
EUR
JOST Werke SE (JST.F)
56.20
-1.60
(-2.77%)
As of 8:01:54 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
56.20
56.20
56.20
56.20
56.20
162
Oct 30, 2026
57.80
57.80
57.80
57.80
57.80
-
Oct 29, 2026
57.90
57.90
57.90
57.90
57.90
-
Oct 28, 2026
58.50
58.50
58.50
58.50
58.50
-
Oct 27, 2026
60.10
60.10
60.10
60.10
60.10
-
Oct 26, 2026
59.30
59.30
59.30
59.30
59.30
-
Oct 23, 2026
60.20
60.20
60.20
60.20
60.20
-
Oct 22, 2026
61.40
61.40
60.30
60.30
60.30
162
Oct 21, 2026
61.60
61.60
61.60
61.60
61.60
-
Oct 20, 2026
59.00
59.00
59.00
59.00
59.00
-
Oct 19, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 16, 2026
59.10
59.10
59.10
59.10
59.10
-
Oct 15, 2026
61.90
61.90
58.80
59.70
59.70
120
Oct 14, 2026
60.40
60.40
60.40
60.40
60.40
-
Oct 13, 2026
59.90
59.90
59.90
59.90
59.90
-
Oct 12, 2026
60.20
60.20
60.20
60.20
60.20
-
Oct 9, 2026
59.10
59.10
59.10
59.10
59.10
-
Oct 8, 2026
60.60
60.60
60.60
60.60
60.60
-
Oct 7, 2026
62.60
62.60
62.60
62.60
62.60
-
Oct 6, 2026
60.60
62.90
60.60
62.90
62.90
455
Oct 5, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 2, 2026
60.20
60.20
60.20
60.20
60.20
-
Oct 1, 2026
61.20
61.20
61.20
61.20
61.20
-
Sep 30, 2026
62.10
62.10
62.10
62.10
62.10
-
Sep 29, 2026
61.10
61.10
61.10
61.10
61.10
-
Sep 28, 2026
61.00
61.00
61.00
61.00
61.00
-
Sep 25, 2026
59.70
59.70
59.70
59.70
59.70
-
Sep 24, 2026
61.60
61.60
61.60
61.60
61.60
-
Sep 23, 2026
62.90
62.90
62.90
62.90
62.90
-
Sep 22, 2026
61.40
61.40
61.40
61.40
61.40
-
Sep 21, 2026
60.40
61.00
60.40
61.00
61.00
80
Sep 18, 2026
61.80
61.80
61.80
61.80
61.80
-
Sep 17, 2026
61.90
61.90
61.90
61.90
61.90
-
Sep 16, 2026
61.70
61.70
61.70
61.70
61.70
-
Sep 15, 2026
60.70
60.70
60.70
60.70
60.70
-
Sep 14, 2026
60.40
60.40
60.40
60.40
60.40
-
Sep 11, 2026
59.40
60.90
59.40
60.90
60.90
84
Sep 10, 2026
60.10
60.10
60.10
60.10
60.10
-
Sep 9, 2026
62.40
62.40
62.40
62.40
62.40
-
Sep 8, 2026
62.10
62.10
62.10
62.10
62.10
-
Sep 7, 2026
62.60
62.60
62.60
62.60
62.60
-
Sep 4, 2026
61.60
61.60
61.60
61.60
61.60
-
Sep 3, 2026
60.30
61.80
60.30
61.80
61.80
14
Sep 2, 2026
60.60
60.60
60.60
60.60
60.60
-
Sep 1, 2026
62.30
62.30
62.00
62.00
62.00
50
Aug 31, 2026
62.60
62.60
62.60
62.60
62.60
-
Aug 28, 2026
62.50
63.50
62.50
63.50
63.50
40
Aug 27, 2026
61.80
63.00
61.80
62.80
62.80
215
Aug 26, 2026
60.50
60.50
60.50
60.50
60.50
-
Aug 25, 2026
59.40
59.40
59.40
59.40
59.40
-
Aug 24, 2026
60.50
60.50
60.50
60.50
60.50
-
Aug 21, 2026
59.20
59.70
59.20
59.70
59.70
20
Aug 20, 2026
58.80
59.50
58.80
59.50
59.50
160
Aug 19, 2026
57.50
57.50
57.50
57.50
57.50
-
Aug 18, 2026
55.90
55.90
55.90
55.90
55.90
-
Aug 17, 2026
55.50
55.50
55.50
55.50
55.50
-
Aug 14, 2026
56.20
56.20
56.20
56.20
56.20
-
Aug 13, 2026
56.60
56.80
56.50
56.50
56.50
105
Aug 12, 2026
56.60
56.60
56.60
56.60
56.60
-
Aug 11, 2026
56.10
56.10
56.10
56.10
56.10
-
Aug 10, 2026
56.40
56.40
56.40
56.40
56.40
-
Aug 7, 2026
56.10
56.10
56.10
56.10
56.10
-
Aug 6, 2026
57.10
57.10
57.10
57.10
57.10
-
Aug 5, 2026
57.70
57.70
57.70
57.70
57.70
-
Aug 4, 2026
58.00
58.00
58.00
58.00
58.00
-
Aug 3, 2026
58.00
58.00
58.00
58.00
58.00
-
Jul 31, 2026
57.10
57.10
57.10
57.10
57.10
-
Jul 30, 2026
56.90
56.90
56.90
56.90
56.90
-
Jul 29, 2026
56.50
56.50
56.50
56.50
56.50
-
Jul 28, 2026
55.70
56.00
55.70
56.00
56.00
90
Jul 27, 2026
56.60
56.60
56.60
56.60
56.60
-
Jul 24, 2026
55.90
55.90
55.90
55.90
55.90
-
Jul 23, 2026
54.70
54.70
54.70
54.70
54.70
-
Jul 22, 2026
54.10
54.50
54.10
54.50
54.50
90
Jul 21, 2026
54.80
54.80
54.80
54.80
54.80
-
Jul 20, 2026
55.70
55.70
55.70
55.70
55.70
-
Jul 17, 2026
55.00
55.00
55.00
55.00
55.00
-
Jul 16, 2026
54.50
54.50
54.50
54.50
54.50
-
Jul 15, 2026
54.40
54.40
54.40
54.40
54.40
-
Jul 14, 2026
53.10
53.10
53.10
53.10
53.10
-
Jul 13, 2026
54.10
54.40
54.10
54.40
54.40
90
Jul 10, 2026
53.50
53.50
53.50
53.50
53.50
-
Jul 9, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 8, 2026
54.20
54.20
54.20
54.20
54.20
-
Jul 7, 2026
55.20
55.20
55.20
55.20
55.20
-
Jul 6, 2026
55.60
55.60
55.60
55.60
55.60
-
Jul 3, 2026
53.70
53.70
53.70
53.70
53.70
-
Jul 2, 2026
52.00
52.00
52.00
52.00
52.00
-
Jul 1, 2026
51.80
51.80
51.80
51.80
51.80
-
Jun 30, 2026
50.80
50.80
50.80
50.80
50.80
-
Jun 29, 2026
51.00
51.00
51.00
51.00
51.00
-
Jun 26, 2026
51.60
51.60
51.60
51.60
51.60
-
Jun 25, 2026
50.90
50.90
50.90
50.90
50.90
-
Jun 24, 2026
54.20
54.20
54.20
54.20
54.20
-
Jun 23, 2026
54.80
54.80
54.80
54.80
54.80
-
Jun 22, 2026
55.20
55.20
55.20
55.20
55.20
-
Jun 19, 2026
54.80
54.80
54.80
54.80
54.80
-
Jun 18, 2026
55.40
55.40
55.10
55.10
55.10
16
Jun 17, 2026
55.20
56.10
55.20
56.10
56.10
20
Jun 16, 2026
55.80
55.80
55.80
55.80
55.80
-
Jun 15, 2026
54.00
56.00
54.00
56.00
56.00
250
Jun 12, 2026
52.90
52.90
52.90
52.90
52.90
-
Jun 11, 2026
52.10
52.10
52.10
52.10
52.10
-
Jun 10, 2026
53.30
53.30
53.30
53.30
53.30
-
Jun 9, 2026
53.10
53.10
53.10
53.10
53.10
-
Jun 8, 2026
53.00
53.00
53.00
53.00
53.00
-
Jun 5, 2026
54.90
54.90
54.90
54.90
54.90
50
Jun 4, 2026
56.10
56.10
56.10
56.10
56.10
-
Jun 3, 2026
56.10
56.10
56.10
56.10
56.10
-
Jun 2, 2026
56.30
56.30
56.30
56.30
56.30
-
Jun 1, 2026
58.90
59.40
58.90
59.40
59.40
100
May 29, 2026
57.60
57.60
57.60
57.60
57.60
-
May 28, 2026
56.70
56.70
56.70
56.70
56.70
-
May 27, 2026
56.30
56.30
56.30
56.30
56.30
-
May 26, 2026
56.10
56.60
56.10
56.60
56.60
100
May 25, 2026
56.00
56.00
56.00
56.00
56.00
-
May 22, 2026
54.80
54.80
54.80
54.80
54.80
-
May 21, 2026
55.30
55.30
55.00
55.00
55.00
50
May 20, 2026
54.60
54.60
54.60
54.60
54.60
-
May 19, 2026
55.40
55.40
55.40
55.40
55.40
-
May 18, 2026
56.20
56.20
56.20
56.20
56.20
-
May 15, 2026
57.20
57.20
57.20
57.20
57.20
-
May 14, 2026
56.00
56.00
56.00
56.00
56.00
-
May 13, 2026
53.40
54.10
53.40
54.10
54.10
139
May 12, 2026
52.00
52.00
51.70
51.70
51.70
30
May 11, 2026
52.60
52.60
52.60
52.60
52.60
-
May 8, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
53.30
53.30
53.30
53.30
53.30
-
May 7, 2026
55.30
55.80
55.30
55.70
54.20
1,350
May 6, 2026
51.10
51.80
51.10
51.80
50.41
70
May 5, 2026
51.10
51.10
51.10
51.10
49.72
-
May 4, 2026
52.30
52.30
52.30
52.30
50.89
-
Apr 30, 2026
50.50
50.50
50.50
50.50
49.14
-
Apr 29, 2026
50.80
50.80
50.80
50.80
49.43
-
Apr 28, 2026
52.30
52.30
52.30
52.30
50.89
-
Apr 27, 2026
53.10
53.50
53.10
53.50
52.06
59
Apr 24, 2026
54.10
54.10
53.10
53.10
51.67
31
Apr 23, 2026
54.40
54.40
54.40
54.40
52.94
-
Apr 22, 2026
55.70
55.70
55.00
55.00
53.52
190
Apr 21, 2026
55.60
55.60
55.60
55.60
54.10
-
Apr 20, 2026
55.30
55.80
55.30
55.80
54.30
1
Apr 17, 2026
52.30
56.00
52.30
56.00
54.49
124
Apr 16, 2026
52.60
52.60
52.50
52.50
51.09
40
Apr 15, 2026
52.60
52.60
52.60
52.60
51.18
-
Apr 14, 2026
52.50
52.50
52.50
52.50
51.09
-
Apr 13, 2026
52.50
52.50
52.50
52.50
51.09
100
Apr 10, 2026
51.70
51.70
51.70
51.70
50.31
-
Apr 9, 2026
53.20
53.20
51.40
51.40
50.02
100
Apr 8, 2026
50.40
53.70
50.40
53.70
52.25
230
Apr 7, 2026
49.90
49.90
49.90
49.90
48.56
-
Apr 2, 2026
50.60
50.60
50.60
50.60
49.24
-
Apr 1, 2026
50.20
50.90
50.20
50.90
49.53
20
Mar 31, 2026
49.60
49.60
49.60
49.60
48.26
-
Mar 30, 2026
49.90
49.90
49.10
49.15
47.83
830
Mar 27, 2026
52.40
52.40
49.65
49.65
48.31
240
Mar 26, 2026
56.80
56.80
56.80
56.80
55.27
-
Mar 25, 2026
55.90
55.90
55.90
55.90
54.39
-
Mar 24, 2026
56.40
56.40
55.70
55.70
54.20
250
Mar 23, 2026
54.40
54.40
54.40
54.40
52.94
50
Mar 20, 2026
55.90
56.60
55.90
56.60
55.08
100
Mar 19, 2026
57.60
58.90
56.50
56.50
54.98
260
Mar 18, 2026
59.00
59.00
59.00
59.00
57.41
-
Mar 17, 2026
59.60
59.60
59.10
59.10
57.51
50
Mar 16, 2026
60.60
60.60
60.60
60.60
58.97
-
Mar 13, 2026
61.60
61.60
60.50
60.50
58.87
200
Mar 12, 2026
61.30
61.30
61.30
61.30
59.65
-
Mar 11, 2026
62.80
62.80
62.80
62.80
61.11
-
Mar 10, 2026
61.10
63.20
61.10
63.20
61.50
80
Mar 9, 2026
62.10
62.10
62.10
62.10
60.43
-
Mar 6, 2026
63.20
63.20
63.10
63.10
61.40
120
Mar 5, 2026
64.40
64.40
62.80
62.80
61.11
173
Mar 4, 2026
62.20
62.20
62.20
62.20
60.52
-
Mar 3, 2026
64.70
64.70
64.60
64.60
62.86
25
Mar 2, 2026
65.30
65.30
65.30
65.30
63.54
-
Feb 27, 2026
65.40
65.50
65.30
65.50
63.74
219
Feb 26, 2026
64.50
64.50
64.50
64.50
62.76
-
Feb 25, 2026
62.20
64.80
62.20
64.80
63.05
300
Feb 24, 2026
65.70
65.70
60.10
62.70
61.01
499
Feb 23, 2026
67.30
67.30
67.30
67.30
65.49
-
Feb 20, 2026
64.60
67.60
64.60
67.60
65.78
200
Feb 19, 2026
65.60
65.60
65.60
65.60
63.83
-
Feb 18, 2026
64.10
64.70
64.10
64.70
62.96
90
Feb 17, 2026
65.10
65.10
65.10
65.10
63.35
-
Feb 16, 2026
65.00
65.00
65.00
65.00
63.25
-
Feb 13, 2026
65.70
65.70
65.70
65.70
63.93
-
Feb 12, 2026
66.80
67.60
66.80
67.60
65.78
10
Feb 11, 2026
66.30
67.00
66.30
67.00
65.20
1,090
Feb 10, 2026
65.60
65.60
65.60
65.60
63.83
-
Feb 9, 2026
64.50
64.50
64.50
64.50
62.76
-
Feb 6, 2026
63.60
64.70
63.60
64.70
62.96
130
Feb 5, 2026
64.80
64.80
64.40
64.40
62.67
68
Feb 4, 2026
63.50
65.50
63.50
65.50
63.74
40
Feb 3, 2026
63.90
63.90
63.90
63.90
62.18
-
Feb 2, 2026
62.10
62.10
62.10
62.10
60.43
100
Jan 30, 2026
63.10
63.10
62.70
62.70
61.01
200
Jan 29, 2026
63.70
63.70
63.70
63.70
61.98
-
Jan 28, 2026
62.50
64.20
62.50
64.20
62.47
32
Jan 27, 2026
63.40
63.40
63.40
63.40
61.69
-
Jan 26, 2026
63.60
64.90
63.60
63.70
61.98
1,100
Jan 23, 2026
62.40
62.40
62.40
62.40
60.72
33
Jan 22, 2026
60.80
62.70
60.80
62.70
61.01
200
Jan 21, 2026
58.40
58.40
58.40
58.40
56.83
3
Jan 20, 2026
59.50
59.60
58.30
58.30
56.73
131
Jan 19, 2026
61.20
61.20
60.00
60.00
58.38
755
Jan 16, 2026
60.40
61.50
60.40
61.50
59.84
295
Jan 15, 2026
59.00
60.40
59.00
60.40
58.77
121
Jan 14, 2026
59.00
59.00
59.00
59.00
57.41
-
Jan 13, 2026
58.90
58.90
58.70
58.70
57.12
331
Jan 12, 2026
59.70
59.70
59.70
59.70
58.09
-
Jan 9, 2026
56.90
59.00
56.90
59.00
57.41
400
Jan 8, 2026
56.40
56.40
56.40
56.40
54.88
-
Jan 7, 2026
54.10
54.10
54.10
54.10
52.64
-
Jan 6, 2026
54.10
54.10
54.10
54.10
52.64
-
Jan 5, 2026
54.20
54.20
54.20
54.20
52.74
-
Jan 2, 2026
53.40
53.40
53.40
53.40
51.96
-
Dec 30, 2025
53.10
53.60
53.10
53.60
52.16
14
Dec 29, 2025
53.20
53.20
53.20
53.20
51.77
376
Dec 23, 2025
53.30
53.40
53.30
53.40
51.96
3
Dec 22, 2025
54.10
54.10
53.60
53.60
52.16
19
Dec 19, 2025
53.70
53.70
53.70
53.70
52.25
-
Dec 18, 2025
51.90
51.90
51.90
51.90
50.50
-
Dec 17, 2025
52.60
52.60
52.60
52.60
51.18
-
Dec 16, 2025
52.80
52.80
52.80
52.80
51.38
-
Dec 15, 2025
53.90
53.90
53.90
53.90
52.45
-
Dec 12, 2025
54.50
54.50
54.50
54.50
53.03
-
Dec 11, 2025
53.00
54.60
53.00
54.60
53.13
339
Dec 10, 2025
51.50
53.00
51.50
53.00
51.57
120
Dec 9, 2025
48.65
52.80
48.65
52.80
51.38
580
Dec 8, 2025
51.80
51.80
48.05
48.05
46.76
550
Dec 5, 2025
52.30
52.30
51.80
51.80
50.41
2
Dec 4, 2025
51.40
52.70
51.40
52.70
51.28
200
Dec 3, 2025
51.70
51.70
51.60
51.60
50.21
185
Dec 2, 2025
51.70
51.70
51.70
51.70
50.31
-
Dec 1, 2025
51.50
51.50
51.50
51.50
50.11
-
Nov 28, 2025
51.30
51.30
51.30
51.30
49.92
-
Nov 27, 2025
50.50
51.00
50.50
51.00
49.63
67
Nov 26, 2025
51.00
51.00
50.90
50.90
49.53
45
Nov 25, 2025
49.95
49.95
49.95
49.95
48.60
-
Nov 24, 2025
49.15
49.15
49.15
49.15
47.83
-
Nov 21, 2025
49.20
49.20
49.20
49.20
47.88
-
Nov 20, 2025
50.10
50.10
50.10
50.10
48.75
-
Nov 19, 2025
50.20
50.20
50.20
50.20
48.85
-
Nov 18, 2025
50.10
50.10
50.10
50.10
48.75
-
Nov 17, 2025
52.40
52.40
52.40
52.40
50.99
-
Nov 14, 2025
52.90
52.90
52.90
52.90
51.48
-
Nov 13, 2025
48.85
53.60
48.85
53.60
52.16
82
Nov 12, 2025
48.35
49.30
48.35
49.30
47.97
400
Nov 11, 2025
48.90
48.90
48.90
48.90
47.58
-
Nov 10, 2025
48.65
48.65
48.65
48.65
47.34
-
Nov 7, 2025
48.40
48.40
48.40
48.40
47.10
-
Nov 6, 2025
48.60
48.60
48.60
48.60
47.29
-
Nov 5, 2025
49.00
49.00
48.95
48.95
47.63
6
Nov 4, 2025
50.50
50.50
50.50
50.50
49.14
-
Nov 3, 2025
50.30
50.30
50.30
50.30
48.95
-
