Jost Werke

JST
🏛️ germany →
50.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.80 49.00 48.70 49.00 0.0M
2021-12-29 48.80 48.90 48.60 48.75 0.0M
2021-12-28 48.95 49.50 48.70 48.70 0.0M
2021-12-27 48.40 49.10 48.35 48.90 0.0M
2021-12-23 48.00 48.65 47.95 48.15 0.0M
2021-12-22 45.65 48.05 45.40 47.95 0.0M
2021-12-21 45.05 46.20 45.00 45.60 0.0M
2021-12-20 46.75 46.75 45.25 45.25 0.0M
2021-12-17 46.40 47.00 46.15 47.00 0.0M
2021-12-16 46.20 47.10 46.15 46.35 0.0M
2021-12-15 45.30 46.20 45.25 45.80 0.0M
2021-12-14 46.55 46.70 45.25 45.25 0.0M
2021-12-13 46.90 47.50 46.50 46.50 0.0M
2021-12-10 47.20 47.60 46.75 46.75 0.0M
2021-12-09 46.95 47.50 46.90 47.15 0.0M
2021-12-08 47.15 47.35 46.60 46.90 0.0M
2021-12-07 46.60 47.35 46.55 47.10 0.0M
2021-12-06 45.30 46.55 45.25 46.55 0.0M
2021-12-03 46.35 46.70 45.55 45.55 0.0M
2021-12-02 46.20 47.00 46.00 46.30 0.0M
2021-12-01 45.35 46.50 45.25 46.15 0.0M
2021-11-30 45.35 45.50 44.55 44.90 0.0M
2021-11-29 45.35 46.15 45.30 45.50 0.0M
2021-11-26 47.05 47.05 45.40 45.40 0.0M
2021-11-25 47.50 47.50 46.85 47.00 0.0M
2021-11-24 46.75 47.65 46.70 47.65 0.0M
2021-11-23 47.05 47.05 46.40 46.70 0.0M
2021-11-22 47.30 47.30 46.60 47.00 0.0M
2021-11-19 47.35 48.00 47.25 47.25 0.0M
2021-11-18 48.30 48.40 47.30 47.45 0.0M
2021-11-17 48.45 48.45 47.85 48.25 0.0M
2021-11-16 49.40 49.40 48.40 48.40 0.0M
2021-11-15 49.45 49.85 49.25 49.35 0.0M
2021-11-12 50.30 50.30 49.05 49.40 0.0M
2021-11-11 49.85 53.20 49.30 50.00 0.0M
2021-11-10 49.65 50.10 48.80 50.10 0.0M
2021-11-09 49.55 50.00 49.50 49.80 0.0M
2021-11-08 49.50 49.95 49.45 49.50 0.0M
2021-11-05 50.50 50.50 49.40 49.45 0.0M
2021-11-04 50.80 51.10 50.40 50.40 0.0M
2021-11-03 49.95 50.70 49.90 50.70 0.0M
2021-11-02 51.60 51.60 49.75 49.90 0.0M
2021-11-01 50.00 51.50 50.00 51.50 0.0M
2021-10-29 49.55 50.20 49.50 50.00 0.0M
2021-10-28 49.35 49.95 49.05 49.50 0.0M
2021-10-27 51.30 51.30 49.30 49.55 0.0M
2021-10-26 50.90 51.50 50.90 51.20 0.0M
2021-10-25 50.50 51.40 50.30 50.80 0.0M
2021-10-22 49.15 50.80 49.15 50.50 0.0M
2021-10-21 48.45 49.85 48.45 49.10 0.0M
2021-10-20 48.70 48.90 48.15 48.40 0.0M
2021-10-19 49.10 49.60 48.65 48.65 0.0M
2021-10-18 47.70 49.20 47.70 49.00 0.0M
2021-10-15 47.55 48.00 47.25 47.75 0.0M
2021-10-14 46.60 47.60 46.60 47.30 0.0M
2021-10-13 46.75 47.35 46.40 46.65 0.0M
2021-10-12 46.15 46.60 45.65 46.60 0.0M
2021-10-11 46.60 46.65 46.00 46.05 0.0M
2021-10-08 46.85 46.90 46.55 46.55 0.0M
2021-10-07 46.15 47.05 46.15 46.65 0.0M
2021-10-06 47.05 47.10 45.85 46.10 0.0M
2021-10-05 47.10 47.25 46.20 47.15 0.0M
2021-10-04 48.15 48.20 46.95 47.05 0.0M
2021-10-01 48.65 48.85 47.90 47.90 0.0M
2021-09-30 49.95 50.30 48.45 48.60 0.0M
2021-09-29 50.30 50.50 49.55 49.85 0.0M
2021-09-28 50.20 50.90 49.35 50.20 0.0M
2021-09-27 51.80 52.00 50.20 50.50 0.0M
2021-09-24 53.20 53.20 51.60 51.70 0.0M
2021-09-23 53.70 54.00 53.10 53.10 0.0M
2021-09-22 52.90 53.80 52.90 53.60 0.0M
2021-09-21 53.10 53.70 52.80 52.80 0.0M
2021-09-20 54.80 54.80 51.80 52.90 0.0M
2021-09-17 55.50 55.70 54.70 54.70 0.0M
2021-09-16 55.30 55.90 55.20 55.20 0.0M
2021-09-15 55.90 55.90 55.20 55.20 0.0M
2021-09-14 55.40 56.10 55.20 55.80 0.0M
2021-09-13 54.80 55.50 54.80 55.10 0.0M
2021-09-10 55.10 55.20 54.50 54.50 0.0M
2021-09-09 54.80 55.40 54.70 54.70 0.0M
2021-09-08 55.00 55.10 54.90 54.90 0.0M
2021-09-07 55.10 55.50 54.90 54.90 0.0M
2021-09-06 54.80 55.50 54.70 55.00 0.0M
2021-09-03 54.50 55.10 54.50 54.70 0.0M
2021-09-02 54.30 54.90 54.30 54.40 0.0M
2021-09-01 55.10 55.20 53.70 54.30 0.0M
2021-08-31 54.80 55.80 54.80 55.00 0.0M
2021-08-30 55.20 55.20 54.60 54.60 0.0M
2021-08-27 54.60 55.60 54.60 55.10 0.0M
2021-08-26 54.30 54.70 53.90 54.50 0.0M
2021-08-25 54.30 54.60 54.20 54.20 0.0M
2021-08-24 54.00 54.60 54.00 54.20 0.0M
2021-08-23 54.40 54.60 53.70 54.00 0.0M
2021-08-20 53.60 54.60 53.50 54.30 0.0M
2021-08-19 53.90 54.20 53.60 53.70 0.0M
2021-08-18 53.70 54.40 53.70 54.10 0.0M
2021-08-17 53.80 54.00 53.30 53.60 0.0M
2021-08-16 53.70 54.30 53.40 53.80 0.0M
2021-08-13 53.70 54.20 53.30 54.00 0.0M
2021-08-12 53.60 54.20 53.40 53.60 0.0M
2021-08-11 52.30 53.40 52.20 53.30 0.0M
2021-08-10 52.40 52.80 52.20 52.30 0.0M
2021-08-09 51.90 52.70 51.20 52.60 0.0M
2021-08-06 50.30 52.40 50.20 51.80 0.0M
2021-08-05 50.00 50.50 50.00 50.20 0.0M
2021-08-04 50.80 51.20 50.20 50.20 0.0M
2021-08-03 50.80 51.00 50.40 50.70 0.0M
2021-08-02 51.30 51.50 50.80 50.80 0.0M
2021-07-30 51.60 51.60 50.80 51.20 0.0M
2021-07-29 50.30 51.60 50.30 51.50 0.0M
2021-07-28 50.20 50.70 50.10 50.10 0.0M
2021-07-27 51.60 51.60 50.20 50.20 0.0M
2021-07-26 51.10 52.40 51.10 51.60 0.0M
2021-07-23 48.75 51.50 48.75 50.90 0.0M
2021-07-22 47.65 49.05 47.65 48.80 0.0M
2021-07-21 47.90 48.55 47.90 47.95 0.0M
2021-07-20 46.80 48.00 46.80 47.65 0.0M
2021-07-19 49.35 49.35 46.75 46.75 0.0M
2021-07-16 51.00 51.10 49.10 49.30 0.0M
2021-07-15 51.20 51.50 50.60 51.10 0.0M
2021-07-14 51.20 51.20 50.70 50.80 0.0M
2021-07-13 49.85 51.00 49.85 50.90 0.0M
2021-07-12 50.90 50.90 49.80 49.80 0.0M
2021-07-09 48.85 50.60 48.80 50.60 0.0M
2021-07-08 50.30 50.30 48.25 48.65 0.0M
2021-07-07 49.80 50.40 49.70 50.20 0.0M
2021-07-06 50.70 50.90 49.90 49.90 0.0M
2021-07-05 51.20 51.20 50.50 50.70 0.0M
2021-07-02 50.30 51.20 50.30 51.10 0.0M
2021-07-01 50.00 50.50 49.95 50.20 0.0M
2021-06-30 51.90 52.10 50.20 50.20 0.0M
2021-06-29 50.30 52.10 50.30 51.90 0.0M
2021-06-28 51.00 51.00 50.00 50.20 0.0M
2021-06-25 50.40 51.00 50.10 50.90 0.0M
2021-06-24 50.60 51.10 50.40 50.40 0.0M
2021-06-23 50.70 51.00 50.50 50.70 0.0M
2021-06-22 51.10 51.10 50.20 50.50 0.0M
2021-06-21 51.10 51.30 50.80 51.00 0.0M
2021-06-18 51.20 51.90 51.10 51.20 0.0M
2021-06-17 53.70 53.70 51.30 51.30 0.0M
2021-06-16 54.80 54.80 53.50 53.90 0.0M
2021-06-15 54.50 54.90 54.30 54.70 0.0M
2021-06-14 55.70 55.70 54.40 54.40 0.0M
2021-06-11 54.50 55.50 54.50 55.20 0.0M
2021-06-10 54.40 54.70 54.00 54.40 0.0M
2021-06-09 55.80 55.80 54.40 54.40 0.0M
2021-06-08 56.10 56.10 55.20 55.70 0.0M
2021-06-07 56.10 56.30 55.80 56.00 0.0M
2021-06-04 55.50 57.30 55.50 56.00 0.0M
2021-06-03 55.80 55.80 54.90 55.40 0.0M
2021-06-02 56.00 56.00 55.60 55.70 0.0M
2021-06-01 55.10 56.50 55.10 55.90 0.0M
2021-05-31 55.30 55.70 54.80 54.80 0.0M
2021-05-28 55.70 56.00 55.20 55.20 0.0M
2021-05-27 55.50 56.10 55.30 55.60 0.0M
2021-05-26 55.40 55.80 55.20 55.40 0.0M
2021-05-25 55.20 56.40 55.20 55.30 0.0M
2021-05-21 54.00 56.00 54.00 55.20 0.0M
2021-05-20 52.20 54.30 52.20 53.90 0.0M
2021-05-19 52.00 52.10 50.90 52.10 0.0M
2021-05-18 51.50 52.30 51.50 51.90 0.0M
2021-05-17 53.00 53.40 51.40 51.40 0.0M
2021-05-14 52.00 52.50 51.30 51.30 0.0M
2021-05-13 53.00 53.00 51.50 51.90 0.0M
2021-05-12 52.80 53.70 52.20 52.90 0.0M
2021-05-11 54.10 54.10 52.00 52.80 0.0M
2021-05-10 53.50 54.10 53.50 54.00 0.0M
2021-05-07 53.00 53.50 51.90 53.50 0.0M
2021-05-06 55.50 55.80 54.30 54.30 0.0M
2021-05-05 54.60 55.90 54.60 55.70 0.0M
2021-05-04 56.20 56.50 54.50 54.50 0.0M
2021-05-03 55.00 56.20 54.60 56.20 0.0M
2021-04-30 54.10 55.50 54.10 54.50 0.0M
2021-04-29 54.10 54.70 53.80 54.00 0.0M
2021-04-28 53.10 54.10 53.00 54.00 0.0M
2021-04-27 53.60 53.60 52.60 53.10 0.0M
2021-04-26 53.10 53.90 53.10 53.50 0.0M
2021-04-23 52.70 53.10 52.20 53.00 0.0M
2021-04-22 52.20 52.80 52.20 52.60 0.0M
2021-04-21 52.10 52.10 51.30 52.00 0.0M
2021-04-20 52.70 53.10 52.10 52.10 0.0M
2021-04-19 53.50 53.50 52.60 52.60 0.0M
2021-04-16 54.50 54.70 53.30 53.30 0.0M
2021-04-15 53.60 54.50 53.30 54.40 0.0M
2021-04-14 53.10 53.80 53.10 53.60 0.0M
2021-04-13 52.60 53.60 52.60 53.10 0.0M
2021-04-12 52.40 52.80 52.10 52.50 0.0M
2021-04-09 52.40 52.40 51.40 52.30 0.0M
2021-04-08 53.60 53.80 52.20 52.40 0.0M
2021-04-07 54.60 54.80 53.50 53.60 0.0M
2021-04-06 54.00 54.70 53.90 54.60 0.0M
2021-04-01 53.80 54.80 53.70 53.90 0.0M
2021-03-31 54.20 54.60 53.70 53.80 0.0M
2021-03-30 54.20 54.20 53.70 54.00 0.0M
2021-03-29 53.10 54.90 53.00 54.20 0.0M
2021-03-26 51.50 53.60 51.50 52.50 0.0M
2021-03-25 49.75 51.90 49.60 51.50 0.0M
2021-03-24 49.55 50.20 49.50 50.00 0.0M
2021-03-23 50.90 50.90 49.00 49.55 0.0M
2021-03-22 51.50 52.00 50.90 51.00 0.0M
2021-03-19 53.10 53.10 51.00 51.70 0.0M
2021-03-18 52.00 52.90 51.90 52.90 0.0M
2021-03-17 52.50 53.10 51.90 52.00 0.0M
2021-03-16 52.70 53.00 52.20 52.50 0.0M
2021-03-15 52.60 53.30 52.50 52.60 0.0M
2021-03-12 52.80 53.10 52.50 52.60 0.0M
2021-03-11 52.80 53.70 52.60 52.80 0.0M
2021-03-10 53.10 53.40 52.10 52.80 0.0M
2021-03-09 51.60 53.50 50.90 53.50 0.0M
2021-03-08 51.10 52.00 51.00 51.90 0.0M
2021-03-05 51.20 51.50 49.85 50.60 0.0M
2021-03-04 51.40 51.40 50.30 51.20 0.0M
2021-03-03 50.00 51.60 50.00 51.60 0.0M
2021-03-02 49.35 50.20 49.30 49.95 0.0M
2021-03-01 48.70 49.90 48.15 49.90 0.0M
2021-02-26 47.35 48.05 46.65 47.70 0.0M
2021-02-25 49.85 49.85 47.05 47.05 0.0M
2021-02-24 46.10 46.10 46.10 46.10 0.0M
2021-02-23 47.05 48.45 46.30 46.30 0.0M
2021-02-22 46.75 46.75 45.75 46.25 0.0M
2021-02-19 45.40 46.55 45.35 46.55 0.0M
2021-02-18 47.90 47.90 45.25 45.30 0.0M
2021-02-17 47.05 47.50 47.00 47.50 0.0M
2021-02-16 46.80 47.45 46.65 47.05 0.0M
2021-02-15 46.65 47.00 46.60 46.80 0.0M
2021-02-12 47.05 47.05 46.20 46.45 0.0M
2021-02-11 47.45 47.45 46.70 47.05 0.0M
2021-02-10 47.00 47.00 46.25 46.40 0.0M
2021-02-09 47.30 47.30 46.05 46.95 0.0M
2021-02-08 46.85 47.35 46.55 47.15 0.0M
2021-02-05 44.05 48.50 44.00 47.05 0.0M
2021-02-04 43.75 44.70 43.70 44.05 0.0M
2021-02-03 43.05 43.50 42.90 43.50 0.0M
2021-02-02 42.60 43.45 42.55 42.90 0.0M
2021-02-01 41.65 42.75 41.60 42.60 0.0M
2021-01-29 41.60 42.20 41.45 41.50 0.0M
2021-01-28 40.95 41.85 40.10 41.85 0.0M
2021-01-27 42.75 42.75 40.15 41.00 0.0M
2021-01-26 41.95 43.10 41.90 42.75 0.0M
2021-01-25 44.05 44.70 42.10 42.15 0.0M
2021-01-22 44.30 44.75 44.05 44.10 0.0M
2021-01-21 43.55 44.85 43.50 44.35 0.0M
2021-01-20 42.20 43.85 42.15 43.55 0.0M
2021-01-19 41.10 42.70 41.00 42.20 0.0M
2021-01-18 41.10 41.45 40.70 41.10 0.0M
2021-01-15 42.20 42.20 40.75 41.10 0.0M
2021-01-14 42.30 42.80 42.20 42.25 0.0M
2021-01-13 43.45 43.50 42.15 42.25 0.0M
2021-01-12 42.40 43.90 42.15 43.45 0.0M
2021-01-11 42.50 42.80 41.75 42.40 0.0M
2021-01-08 44.75 44.75 42.25 42.30 0.0M
2021-01-07 44.10 44.85 43.35 44.45 0.0M
2021-01-06 42.65 44.00 42.60 43.90 0.0M
2021-01-05 42.60 42.75 41.90 42.65 0.0M
2021-01-04 43.25 43.80 42.85 43.30 0.0M