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
2022-12-30 52.60 52.70 52.60 52.70 0.0M
2022-12-29 52.10 52.10 52.10 52.10 0.0M
2022-12-28 53.30 53.30 53.30 53.30 0.0M
2022-12-27 51.70 51.70 51.70 51.70 0.0M
2022-12-23 51.20 51.20 51.20 51.20 0.0M
2022-12-22 52.10 52.10 52.10 52.10 0.0M
2022-12-21 51.90 51.90 51.90 51.90 0.0M
2022-12-20 51.30 51.30 51.30 51.30 0.0M
2022-12-19 51.60 51.60 51.60 51.60 0.0M
2022-12-16 51.10 51.10 51.10 51.10 0.0M
2022-12-15 51.60 51.60 51.60 51.60 0.0M
2022-12-14 52.00 52.00 52.00 52.00 0.0M
2022-12-13 52.90 52.90 52.90 52.90 0.0M
2022-12-12 51.90 51.90 51.90 51.90 0.0M
2022-12-09 52.30 52.30 51.70 51.70 0.0M
2022-12-08 51.80 52.50 51.80 52.10 0.0M
2022-12-07 53.10 53.10 51.80 51.80 0.0M
2022-12-06 53.40 53.80 52.80 52.80 0.0M
2022-12-05 54.30 54.30 53.40 53.50 0.0M
2022-12-02 53.10 54.30 53.10 54.30 0.0M
2022-12-01 52.70 53.10 51.70 53.10 0.0M
2022-11-30 51.30 52.70 51.00 52.70 0.0M
2022-11-29 49.95 51.00 49.55 51.00 0.0M
2022-11-28 50.30 50.30 49.50 49.75 0.0M
2022-11-25 50.30 50.40 50.00 50.30 0.0M
2022-11-24 49.75 50.30 49.75 50.30 0.0M
2022-11-23 49.55 49.95 49.40 49.75 0.0M
2022-11-22 49.15 49.90 49.15 49.55 0.0M
2022-11-21 49.50 49.65 49.25 49.35 0.0M
2022-11-18 48.95 49.70 48.40 49.60 0.0M
2022-11-17 47.45 48.90 47.35 48.90 0.0M
2022-11-16 47.70 48.10 47.20 47.35 0.0M
2022-11-15 48.65 48.65 47.45 47.90 0.0M
2022-11-14 46.35 48.95 46.35 48.50 0.0M
2022-11-11 44.45 46.40 44.45 46.35 0.0M
2022-11-10 43.95 44.70 43.90 44.00 0.0M
2022-11-09 43.85 44.60 43.85 43.90 0.0M
2022-11-08 43.95 44.30 43.80 43.85 0.0M
2022-11-07 41.60 44.00 41.60 44.00 0.0M
2022-11-04 42.55 42.55 41.60 41.65 0.0M
2022-11-03 42.65 42.65 42.20 42.60 0.0M
2022-11-02 43.50 43.60 42.50 42.60 0.0M
2022-11-01 42.95 43.45 42.95 43.45 0.0M
2022-10-31 41.70 42.95 41.70 42.80 0.0M
2022-10-28 41.20 41.95 41.20 41.80 0.0M
2022-10-27 40.30 41.35 40.15 41.35 0.0M
2022-10-26 39.50 40.35 39.50 40.25 0.0M
2022-10-25 39.75 39.80 39.00 39.50 0.0M
2022-10-24 39.25 40.00 39.25 39.75 0.0M
2022-10-21 39.35 39.40 38.35 39.20 0.0M
2022-10-20 39.45 39.55 39.40 39.40 0.0M
2022-10-19 38.85 39.45 38.85 39.40 0.0M
2022-10-18 38.45 39.20 38.35 38.85 0.0M
2022-10-17 37.65 38.50 37.30 38.15 0.0M
2022-10-14 38.60 39.05 37.60 37.60 0.0M
2022-10-13 37.10 38.40 37.00 38.40 0.0M
2022-10-12 37.40 37.60 37.10 37.10 0.0M
2022-10-11 36.85 37.45 36.85 37.25 0.0M
2022-10-10 37.10 37.55 37.10 37.15 0.0M
2022-10-07 37.85 38.05 37.35 37.35 0.0M
2022-10-06 37.65 38.00 37.45 37.80 0.0M
2022-10-05 37.50 37.60 37.30 37.60 0.0M
2022-10-04 36.75 38.30 36.75 37.50 0.0M
2022-10-03 35.30 36.45 35.20 36.45 0.0M
2022-09-30 34.10 35.40 34.10 35.40 0.0M
2022-09-29 35.15 35.15 34.05 34.05 0.0M
2022-09-28 34.55 35.25 34.50 35.25 0.0M
2022-09-27 35.35 35.70 34.50 34.60 0.0M
2022-09-26 35.50 36.00 35.15 35.15 0.0M
2022-09-23 37.25 37.25 35.55 35.55 0.0M
2022-09-22 38.75 38.75 37.20 37.25 0.0M
2022-09-21 39.00 39.25 38.80 39.05 0.0M
2022-09-20 39.25 39.25 38.65 38.90 0.0M
2022-09-19 38.45 39.20 38.45 39.20 0.0M
2022-09-16 39.05 39.05 37.95 38.45 0.0M
2022-09-15 38.75 39.50 38.75 39.15 0.0M
2022-09-14 38.55 38.80 38.55 38.70 0.0M
2022-09-13 38.95 39.30 38.60 38.95 0.0M
2022-09-12 38.05 38.90 38.05 38.90 0.0M
2022-09-09 38.10 38.40 37.70 37.75 0.0M
2022-09-08 38.25 38.25 37.40 37.80 0.0M
2022-09-07 37.40 38.10 37.30 37.95 0.0M
2022-09-06 37.15 37.75 37.10 37.50 0.0M
2022-09-05 36.05 37.55 36.05 37.15 0.0M
2022-09-02 35.75 37.00 35.75 36.15 0.0M
2022-09-01 36.60 36.60 35.50 35.75 0.0M
2022-08-31 37.40 37.40 36.60 36.65 0.0M
2022-08-30 37.70 38.15 37.15 37.20 0.0M
2022-08-29 38.05 38.10 37.65 37.65 0.0M
2022-08-26 39.35 39.60 38.15 38.15 0.0M
2022-08-25 39.60 39.85 39.20 39.35 0.0M
2022-08-24 39.75 39.80 39.30 39.45 0.0M
2022-08-23 40.70 41.05 39.65 39.65 0.0M
2022-08-22 42.25 42.25 40.70 40.70 0.0M
2022-08-19 42.15 42.60 42.00 42.30 0.0M
2022-08-18 42.85 42.90 42.05 42.20 0.0M
2022-08-17 43.80 44.20 42.80 42.90 0.0M
2022-08-16 43.75 43.95 43.45 43.75 0.0M
2022-08-15 44.30 44.50 43.55 43.75 0.0M
2022-08-12 44.10 44.60 44.10 44.25 0.0M
2022-08-11 44.60 45.00 44.05 44.05 0.0M
2022-08-10 43.75 44.90 43.75 44.50 0.0M
2022-08-09 43.70 44.10 43.55 43.80 0.0M
2022-08-08 44.35 44.75 43.60 43.70 0.0M
2022-08-05 43.75 44.30 43.70 44.20 0.0M
2022-08-04 42.60 44.05 42.60 43.75 0.0M
2022-08-03 40.80 42.35 40.80 42.35 0.0M
2022-08-02 40.70 40.85 40.55 40.75 0.0M
2022-08-01 40.30 41.15 40.25 40.80 0.0M
2022-07-29 39.50 40.40 39.50 40.35 0.0M
2022-07-28 39.10 39.95 39.10 39.45 0.0M
2022-07-27 38.20 39.25 38.20 39.05 0.0M
2022-07-26 39.35 39.40 38.05 38.10 0.0M
2022-07-25 39.45 40.10 39.35 39.35 0.0M
2022-07-22 38.85 39.75 38.85 39.65 0.0M
2022-07-21 39.20 39.35 38.50 39.05 0.0M
2022-07-20 39.15 39.45 38.70 39.05 0.0M
2022-07-19 38.05 39.20 38.05 39.05 0.0M
2022-07-18 37.85 38.45 37.85 38.05 0.0M
2022-07-15 36.90 37.95 36.90 37.70 0.0M
2022-07-14 37.55 37.85 36.70 36.85 0.0M
2022-07-13 37.05 37.65 37.05 37.60 0.0M
2022-07-12 37.10 37.30 36.55 37.30 0.0M
2022-07-11 37.65 38.35 37.15 37.15 0.0M
2022-07-08 36.70 38.10 36.70 37.70 0.0M
2022-07-07 35.35 37.15 35.35 36.70 0.0M
2022-07-06 34.80 35.25 34.80 34.95 0.0M
2022-07-05 35.35 35.90 34.10 34.45 0.0M
2022-07-04 35.60 36.25 35.20 35.20 0.0M
2022-07-01 35.05 36.35 35.05 35.70 0.0M
2022-06-30 36.05 36.05 35.20 35.30 0.0M
2022-06-29 37.10 37.10 36.15 36.20 0.0M
2022-06-28 37.10 37.95 37.05 37.05 0.0M
2022-06-27 37.00 37.90 37.00 37.00 0.0M
2022-06-24 36.35 37.20 36.35 36.95 0.0M
2022-06-23 39.20 39.20 36.05 36.10 0.0M
2022-06-22 40.90 40.90 39.05 39.20 0.0M
2022-06-21 41.20 41.90 41.15 41.15 0.0M
2022-06-20 40.20 41.20 40.20 41.05 0.0M
2022-06-17 39.70 40.70 39.70 40.25 0.0M
2022-06-16 41.00 41.00 39.55 39.65 0.0M
2022-06-15 40.20 41.10 40.20 40.70 0.0M
2022-06-14 40.25 40.40 40.00 40.00 0.0M
2022-06-13 40.80 41.00 40.05 40.05 0.0M
2022-06-10 42.00 42.05 41.15 41.20 0.0M
2022-06-09 41.75 42.40 41.55 42.05 0.0M
2022-06-08 41.05 41.90 41.00 41.75 0.0M
2022-06-07 40.65 41.25 40.60 41.05 0.0M
2022-06-06 39.70 40.75 39.70 40.75 0.0M
2022-06-03 41.00 41.05 39.55 39.60 0.0M
2022-06-02 40.25 41.05 40.25 41.00 0.0M
2022-06-01 40.30 40.85 40.00 40.20 0.0M
2022-05-31 40.05 40.90 40.00 40.00 0.0M
2022-05-30 39.70 40.40 39.70 40.15 0.0M
2022-05-27 39.60 40.30 39.60 39.60 0.0M
2022-05-26 38.75 39.60 38.75 39.60 0.0M
2022-05-25 38.75 39.10 38.30 38.75 0.0M
2022-05-24 38.40 39.35 38.35 38.45 0.0M
2022-05-23 38.35 38.70 38.20 38.50 0.0M
2022-05-20 38.35 39.00 38.10 38.25 0.0M
2022-05-19 38.50 38.50 37.90 38.15 0.0M
2022-05-18 38.40 39.65 38.35 38.55 0.0M
2022-05-17 38.15 38.80 38.10 38.35 0.0M
2022-05-16 36.15 38.20 35.75 37.90 0.0M
2022-05-13 36.45 36.50 36.20 36.20 0.0M
2022-05-12 34.70 36.10 34.70 36.10 0.0M
2022-05-11 34.55 35.25 34.05 34.85 0.0M
2022-05-10 35.20 35.65 34.40 34.50 0.0M
2022-05-09 35.15 35.50 35.00 35.10 0.0M
2022-05-06 35.10 35.60 34.75 35.30 0.0M
2022-05-05 36.40 36.70 35.35 36.10 0.0M
2022-05-04 35.75 36.40 35.75 36.05 0.0M
2022-05-03 35.65 36.15 35.35 35.75 0.0M
2022-05-02 36.75 36.75 35.20 35.25 0.0M
2022-04-29 36.50 36.95 36.30 36.40 0.0M
2022-04-28 35.70 36.75 35.70 36.10 0.0M
2022-04-27 36.00 36.15 35.30 35.60 0.0M
2022-04-26 36.70 37.05 36.00 36.00 0.0M
2022-04-25 36.40 36.95 36.40 36.75 0.0M
2022-04-22 37.05 37.10 36.60 36.70 0.0M
2022-04-21 36.15 37.45 36.15 37.15 0.0M
2022-04-20 35.80 36.55 35.50 36.10 0.0M
2022-04-19 34.90 35.90 34.90 35.70 0.0M
2022-04-14 35.00 35.25 34.90 34.90 0.0M
2022-04-13 34.55 35.10 34.45 34.60 0.0M
2022-04-12 33.90 34.75 33.90 34.65 0.0M
2022-04-11 34.95 34.95 34.10 34.10 0.0M
2022-04-08 34.55 34.95 34.45 34.50 0.0M
2022-04-07 34.00 34.65 34.00 34.30 0.0M
2022-04-06 35.95 35.95 34.20 34.50 0.0M
2022-04-05 36.80 36.85 35.55 35.85 0.0M
2022-04-04 37.10 37.15 36.35 36.70 0.0M
2022-04-01 36.40 36.90 36.10 36.35 0.0M
2022-03-31 37.05 37.25 36.15 36.15 0.0M
2022-03-30 38.20 38.20 36.70 36.80 0.0M
2022-03-29 37.30 38.30 37.25 37.90 0.0M
2022-03-28 38.00 38.00 37.05 37.30 0.0M
2022-03-25 39.55 39.55 37.70 37.80 0.0M
2022-03-24 39.75 41.65 39.50 39.50 0.0M
2022-03-23 40.95 40.95 39.55 39.60 0.0M
2022-03-22 40.35 41.00 40.35 40.55 0.0M
2022-03-21 41.20 41.55 40.05 40.25 0.0M
2022-03-18 41.75 42.00 41.15 41.25 0.0M
2022-03-17 42.80 42.80 41.55 41.75 0.0M
2022-03-16 41.80 43.05 41.80 42.45 0.0M
2022-03-15 41.45 41.65 40.85 41.25 0.0M
2022-03-14 40.35 41.75 40.35 41.70 0.0M
2022-03-11 39.75 41.40 39.70 40.10 0.0M
2022-03-10 40.10 40.25 39.45 39.65 0.0M
2022-03-09 38.60 40.40 38.60 40.30 0.0M
2022-03-08 36.95 38.55 36.95 38.55 0.0M
2022-03-07 37.45 37.95 35.70 37.10 0.0M
2022-03-04 37.25 38.35 37.25 37.45 0.0M
2022-03-03 39.25 39.45 37.25 37.25 0.0M
2022-03-02 38.65 39.55 37.30 39.40 0.0M
2022-03-01 41.25 41.25 38.65 38.65 0.0M
2022-02-28 41.35 41.95 40.15 41.30 0.0M
2022-02-25 40.60 41.95 40.20 41.95 0.0M
2022-02-24 39.80 41.00 39.75 40.20 0.0M
2022-02-23 41.30 42.80 41.30 41.60 0.0M
2022-02-22 41.60 42.35 41.30 41.30 0.0M
2022-02-21 43.70 43.70 41.85 41.85 0.0M
2022-02-18 44.00 44.75 43.40 43.40 0.0M
2022-02-17 45.65 46.40 44.20 44.20 0.0M
2022-02-16 44.25 46.35 44.20 45.50 0.0M
2022-02-15 43.30 44.05 43.25 44.00 0.0M
2022-02-14 43.80 44.00 42.00 43.05 0.0M
2022-02-11 44.60 44.80 44.20 44.20 0.0M
2022-02-10 44.70 45.05 44.35 44.35 0.0M
2022-02-09 44.65 45.45 44.60 45.20 0.0M
2022-02-08 44.05 44.85 44.00 44.60 0.0M
2022-02-07 44.45 45.20 43.85 43.85 0.0M
2022-02-04 44.15 44.75 43.95 44.35 0.0M
2022-02-03 45.00 45.40 44.10 44.10 0.0M
2022-02-02 46.55 46.55 44.65 44.80 0.0M
2022-02-01 44.75 45.55 44.10 45.55 0.0M
2022-01-31 44.60 45.40 44.20 44.20 0.0M
2022-01-28 45.40 45.40 43.90 44.25 0.0M
2022-01-27 44.60 46.10 44.20 45.35 0.0M
2022-01-26 43.35 45.05 43.30 44.55 0.0M
2022-01-25 43.00 43.65 42.50 43.00 0.0M
2022-01-24 45.90 45.90 42.90 42.90 0.0M
2022-01-21 47.15 47.15 45.60 45.85 0.0M
2022-01-20 47.45 47.90 46.75 47.10 0.0M
2022-01-19 48.25 48.55 47.40 47.40 0.0M
2022-01-18 49.60 49.60 48.20 48.20 0.0M
2022-01-17 49.55 49.85 49.50 49.55 0.0M
2022-01-14 49.95 50.20 49.50 49.50 0.0M
2022-01-13 49.40 50.20 49.35 49.95 0.0M
2022-01-12 49.00 49.90 48.95 49.35 0.0M
2022-01-11 49.25 50.10 48.95 48.95 0.0M
2022-01-10 50.70 50.80 49.20 49.20 0.0M
2022-01-07 51.10 51.20 50.60 50.60 0.0M
2022-01-06 51.30 51.30 50.60 51.00 0.0M
2022-01-05 51.20 52.00 51.10 51.20 0.0M
2022-01-04 50.30 51.60 50.20 51.10 0.0M
2022-01-03 48.55 50.30 48.50 50.20 0.0M