Jost Werke

JST
🏛️ germany →
49.65
Last Update: 2025-09-30
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 48.90 49.50 48.70 49.50 0.0M
2021-12-29 48.55 49.10 48.45 49.10 0.0M
2021-12-28 49.20 49.55 48.75 48.90 0.0M
2021-12-27 48.80 49.25 48.55 49.25 0.0M
2021-12-23 48.65 48.95 48.05 48.50 0.0M
2021-12-22 45.95 48.35 45.90 48.30 0.0M
2021-12-21 45.35 46.35 45.35 45.95 0.0M
2021-12-20 46.75 46.75 45.35 45.60 0.0M
2021-12-17 46.55 47.15 46.15 47.15 0.0M
2021-12-16 46.30 47.15 46.25 46.70 0.0M
2021-12-15 45.85 46.35 45.70 46.15 0.0M
2021-12-14 46.70 46.85 45.60 45.60 0.0M
2021-12-13 47.00 47.65 46.70 46.80 0.0M
2021-12-10 47.45 47.70 47.10 47.10 0.0M
2021-12-09 47.20 47.65 47.05 47.45 0.0M
2021-12-08 47.05 47.35 46.65 47.20 0.0M
2021-12-07 46.85 47.55 46.75 47.35 0.0M
2021-12-06 46.30 46.65 45.75 46.50 0.0M
2021-12-03 46.75 46.90 45.65 45.85 0.0M
2021-12-02 45.95 47.10 45.75 46.60 0.0M
2021-12-01 45.60 46.70 45.25 46.45 0.0M
2021-11-30 45.30 45.75 44.45 45.20 0.0M
2021-11-29 46.00 46.30 45.65 45.80 0.0M
2021-11-26 46.25 46.70 45.55 45.80 0.0M
2021-11-25 47.35 47.65 46.75 47.30 0.0M
2021-11-24 47.25 47.80 46.85 47.60 0.0M
2021-11-23 46.80 47.20 46.40 47.00 0.0M
2021-11-22 47.10 47.60 46.65 47.25 0.0M
2021-11-19 47.60 48.20 47.30 47.55 0.0M
2021-11-18 48.15 48.50 47.05 47.70 0.0M
2021-11-17 48.50 48.75 47.70 48.55 0.0M
2021-11-16 49.30 49.30 48.50 48.65 0.0M
2021-11-15 49.90 50.00 49.30 49.50 0.0M
2021-11-12 50.00 50.10 49.05 49.70 0.0M
2021-11-11 52.10 53.70 48.85 50.00 0.0M
2021-11-10 49.85 50.00 48.85 50.00 0.0M
2021-11-09 49.85 50.20 49.55 50.10 0.0M
2021-11-08 50.00 50.20 49.30 49.85 0.0M
2021-11-05 51.10 51.20 48.90 49.90 0.0M
2021-11-04 51.20 51.20 50.60 50.70 0.0M
2021-11-03 50.00 51.00 50.00 51.00 0.0M
2021-11-02 51.90 51.90 49.85 50.20 0.0M
2021-11-01 50.50 51.80 50.40 51.60 0.0M
2021-10-29 49.75 50.50 49.35 50.10 0.0M
2021-10-28 49.95 50.00 49.00 49.80 0.0M
2021-10-27 51.30 51.50 49.60 49.60 0.0M
2021-10-26 51.40 51.70 51.00 51.50 0.0M
2021-10-25 50.70 52.10 50.30 51.10 0.0M
2021-10-22 49.60 51.50 49.25 50.60 0.0M
2021-10-21 49.00 50.20 48.65 49.40 0.0M
2021-10-20 49.20 49.20 48.10 48.70 0.0M
2021-10-19 49.65 49.85 48.95 49.00 0.0M
2021-10-18 47.90 49.40 47.70 49.30 0.0M
2021-10-15 47.85 48.25 47.30 47.95 0.0M
2021-10-14 46.70 47.90 46.70 47.60 0.0M
2021-10-13 46.55 47.50 46.40 46.95 0.0M
2021-10-12 46.25 46.95 45.50 46.80 0.0M
2021-10-11 47.00 47.00 46.00 46.35 0.0M
2021-10-08 46.95 47.00 46.50 46.85 0.0M
2021-10-07 46.65 47.05 46.45 46.80 0.0M
2021-10-06 46.95 47.20 45.95 46.80 0.0M
2021-10-05 46.70 47.60 46.10 47.40 0.0M
2021-10-04 48.55 48.55 46.95 47.15 0.0M
2021-10-01 48.30 49.05 48.00 48.40 0.0M
2021-09-30 50.20 50.50 48.25 48.90 0.0M
2021-09-29 50.90 51.00 49.35 50.00 0.0M
2021-09-28 50.40 51.10 49.05 50.50 0.0M
2021-09-27 52.10 52.10 50.30 50.40 0.0M
2021-09-24 53.20 53.20 51.90 52.00 0.0M
2021-09-23 53.90 54.20 53.20 53.20 0.0M
2021-09-22 52.80 53.90 52.80 53.90 0.0M
2021-09-21 53.70 53.90 52.90 53.20 0.0M
2021-09-20 54.60 54.60 51.40 53.20 0.1M
2021-09-17 55.20 55.80 55.00 55.00 0.0M
2021-09-16 56.00 56.20 55.30 55.50 0.0M
2021-09-15 56.20 56.20 55.20 55.50 0.0M
2021-09-14 55.40 56.30 55.20 56.10 0.0M
2021-09-13 54.90 55.50 54.90 55.40 0.0M
2021-09-10 55.50 55.50 54.90 55.00 0.0M
2021-09-09 55.00 55.70 54.40 55.10 0.0M
2021-09-08 55.30 55.30 54.40 55.20 0.0M
2021-09-07 55.30 55.50 54.90 55.20 0.0M
2021-09-06 55.30 55.60 55.00 55.30 0.0M
2021-09-03 54.50 55.40 54.50 55.00 0.0M
2021-09-02 55.00 55.00 54.60 55.00 0.0M
2021-09-01 55.60 55.70 53.60 54.50 0.0M
2021-08-31 55.30 56.00 54.80 55.20 0.0M
2021-08-30 55.00 55.30 54.90 55.00 0.0M
2021-08-27 54.50 55.80 54.50 55.40 0.0M
2021-08-26 54.20 55.00 53.90 54.90 0.0M
2021-08-25 54.60 54.80 54.20 54.50 0.0M
2021-08-24 54.50 54.70 53.90 54.50 0.0M
2021-08-23 54.90 54.90 53.80 54.20 0.0M
2021-08-20 54.00 54.80 53.60 54.60 0.0M
2021-08-19 54.00 54.50 53.40 54.20 0.0M
2021-08-18 54.40 54.60 54.00 54.30 0.0M
2021-08-17 53.80 54.10 53.30 54.00 0.0M
2021-08-16 54.70 54.70 53.30 54.00 0.0M
2021-08-13 54.00 54.40 53.40 54.20 0.0M
2021-08-12 54.00 54.50 53.00 54.20 0.0M
2021-08-11 52.70 53.60 52.20 53.60 0.0M
2021-08-10 52.70 53.00 51.70 52.40 0.0M
2021-08-09 52.40 52.70 51.20 52.60 0.0M
2021-08-06 50.70 52.50 50.20 52.10 0.0M
2021-08-05 50.00 50.80 50.00 50.30 0.0M
2021-08-04 50.80 51.40 50.60 50.70 0.0M
2021-08-03 51.00 51.20 50.30 51.00 0.0M
2021-08-02 51.70 51.80 50.90 51.30 0.0M
2021-07-30 51.70 51.70 50.80 51.50 0.0M
2021-07-29 50.00 51.80 50.00 51.80 0.0M
2021-07-28 50.50 50.70 50.00 50.40 0.0M
2021-07-27 52.00 52.00 50.30 50.40 0.0M
2021-07-26 51.40 52.60 51.20 51.50 0.0M
2021-07-23 49.05 52.00 49.05 51.20 0.0M
2021-07-22 48.70 49.40 48.30 49.00 0.0M
2021-07-21 47.55 48.75 47.55 48.25 0.0M
2021-07-20 47.20 48.20 46.80 48.00 0.0M
2021-07-19 49.25 49.35 46.75 46.75 0.0M
2021-07-16 51.50 51.70 49.20 49.20 0.0M
2021-07-15 51.20 51.80 50.70 51.20 0.0M
2021-07-14 51.50 51.50 50.70 50.90 0.0M
2021-07-13 50.00 51.20 49.75 51.20 0.0M
2021-07-12 50.70 50.70 49.85 50.10 0.0M
2021-07-09 48.80 50.80 48.80 50.80 0.0M
2021-07-08 50.30 50.30 48.35 49.05 0.0M
2021-07-07 50.30 50.70 49.60 50.50 0.0M
2021-07-06 51.10 51.10 49.35 50.00 0.0M
2021-07-05 50.90 51.30 50.40 50.90 0.0M
2021-07-02 50.50 51.50 50.40 51.40 0.0M
2021-07-01 50.70 50.70 49.85 50.40 0.0M
2021-06-30 52.20 52.30 50.10 50.30 0.0M
2021-06-29 50.40 52.40 50.30 52.00 0.0M
2021-06-28 50.90 50.90 50.10 50.40 0.0M
2021-06-25 50.00 51.20 49.15 51.10 0.0M
2021-06-24 51.20 51.30 50.40 50.50 0.0M
2021-06-23 50.30 51.30 50.30 50.90 0.0M
2021-06-22 51.60 51.60 50.10 50.80 0.0M
2021-06-21 51.00 51.70 50.70 51.30 0.0M
2021-06-18 52.00 52.30 51.00 51.50 0.0M
2021-06-17 54.30 54.30 51.60 51.80 0.0M
2021-06-16 55.10 55.10 53.30 53.80 0.0M
2021-06-15 54.50 55.20 54.30 55.00 0.0M
2021-06-14 55.30 55.80 54.70 54.70 0.0M
2021-06-11 54.70 55.90 54.70 55.50 0.0M
2021-06-10 54.50 55.00 54.00 54.70 0.0M
2021-06-09 55.50 56.00 54.30 54.60 0.0M
2021-06-08 55.90 56.30 55.10 56.00 0.0M
2021-06-07 56.80 56.80 55.80 56.30 0.0M
2021-06-04 55.60 57.80 55.60 56.30 0.0M
2021-06-03 55.90 56.20 54.90 55.70 0.0M
2021-06-02 56.20 56.30 55.50 56.00 0.0M
2021-06-01 55.40 56.70 55.30 56.20 0.0M
2021-05-31 55.70 56.10 54.90 55.10 0.0M
2021-05-28 55.90 56.20 55.00 55.50 0.0M
2021-05-27 55.30 56.30 55.30 55.70 0.0M
2021-05-26 55.50 56.10 55.00 55.80 0.0M
2021-05-25 56.00 56.70 55.00 55.60 0.0M
2021-05-21 54.30 56.20 54.20 55.50 0.0M
2021-05-20 52.40 54.50 52.30 54.20 0.0M
2021-05-19 52.00 52.30 50.90 52.10 0.0M
2021-05-18 52.10 52.50 51.90 52.20 0.0M
2021-05-17 52.40 52.90 51.70 51.70 0.0M
2021-05-14 52.50 52.80 51.40 51.60 0.0M
2021-05-13 53.70 53.70 51.50 52.20 0.0M
2021-05-12 53.50 54.00 52.40 53.20 0.0M
2021-05-11 54.10 54.10 51.70 53.00 0.0M
2021-05-10 54.20 54.60 53.30 54.30 0.0M
2021-05-07 54.30 54.30 52.00 53.70 0.0M
2021-05-06 56.30 56.30 54.50 54.70 0.0M
2021-05-05 54.70 56.00 54.70 55.90 0.0M
2021-05-04 56.80 57.10 54.30 54.80 0.0M
2021-05-03 55.20 56.30 54.60 56.30 0.0M
2021-04-30 53.90 55.80 53.90 54.80 0.0M
2021-04-29 54.50 54.80 53.80 54.10 0.0M
2021-04-28 53.60 54.50 52.90 54.30 0.0M
2021-04-27 53.50 54.00 52.60 53.30 0.0M
2021-04-26 53.40 54.10 53.40 53.80 0.0M
2021-04-23 53.40 53.40 52.20 53.30 0.0M
2021-04-22 52.30 53.00 52.00 53.00 0.0M
2021-04-21 52.60 52.60 51.40 52.10 0.0M
2021-04-20 53.10 53.30 52.00 52.30 0.0M
2021-04-19 53.60 53.80 52.60 52.80 0.0M
2021-04-16 54.30 54.80 53.10 53.60 0.0M
2021-04-15 54.00 54.80 53.10 54.20 0.0M
2021-04-14 53.20 53.80 53.10 53.70 0.0M
2021-04-13 52.60 53.70 52.60 53.30 0.0M
2021-04-12 52.30 53.10 52.10 52.80 0.0M
2021-04-09 52.00 52.60 51.40 52.50 0.0M
2021-04-08 53.60 54.20 52.10 52.40 0.0M
2021-04-07 54.70 54.90 53.40 53.80 0.0M
2021-04-06 54.10 55.00 54.00 54.60 0.0M
2021-04-01 54.50 55.00 53.90 54.10 0.0M
2021-03-31 54.50 54.90 53.60 54.00 0.0M
2021-03-30 54.70 54.70 53.70 54.10 0.0M
2021-03-29 53.20 55.30 53.20 54.30 0.0M
2021-03-26 52.30 53.70 52.30 52.70 0.0M
2021-03-25 50.50 52.30 49.65 51.80 0.0M
2021-03-24 49.85 50.30 49.35 50.30 0.0M
2021-03-23 51.20 51.20 48.85 49.80 0.1M
2021-03-22 51.60 52.40 51.00 51.50 0.0M
2021-03-19 52.70 52.80 50.70 51.70 0.0M
2021-03-18 52.60 53.00 52.50 53.00 0.0M
2021-03-17 52.90 53.20 51.80 52.30 0.0M
2021-03-16 53.30 53.30 51.90 52.70 0.0M
2021-03-15 53.30 53.60 52.60 52.80 0.0M
2021-03-12 53.00 53.30 52.30 52.80 0.0M
2021-03-11 53.20 53.80 52.60 53.00 0.0M
2021-03-10 53.60 53.70 52.10 52.90 0.0M
2021-03-09 51.80 53.30 50.80 53.30 0.0M
2021-03-08 51.00 52.20 50.80 51.80 0.0M
2021-03-05 50.90 51.70 49.85 51.00 0.0M
2021-03-04 51.80 51.80 50.20 51.40 0.0M
2021-03-03 50.50 51.90 50.50 51.80 0.0M
2021-03-02 50.00 50.50 49.75 50.20 0.0M
2021-03-01 48.40 49.80 48.15 49.80 0.0M
2021-02-26 47.95 48.30 47.40 47.95 0.0M
2021-02-25 51.00 51.30 48.25 48.40 0.0M
2021-02-24 47.00 49.75 46.85 49.75 0.0M
2021-02-23 48.20 48.60 45.45 46.50 0.1M
2021-02-22 46.85 46.95 46.00 46.80 0.0M
2021-02-19 45.70 47.05 45.65 46.60 0.0M
2021-02-18 47.50 47.70 45.75 45.75 0.0M
2021-02-17 47.10 47.75 46.90 47.75 0.0M
2021-02-16 47.50 47.50 46.90 47.30 0.0M
2021-02-15 46.75 47.10 46.10 47.05 0.0M
2021-02-12 46.95 46.95 46.10 46.30 0.0M
2021-02-11 47.75 47.75 46.75 46.80 0.0M
2021-02-10 47.25 47.25 46.20 46.45 0.0M
2021-02-09 47.25 47.25 45.95 46.85 0.0M
2021-02-08 47.30 47.75 46.60 47.10 0.0M
2021-02-05 45.50 48.70 45.15 46.50 0.1M
2021-02-04 43.75 44.75 43.75 44.30 0.0M
2021-02-03 43.25 43.60 42.75 43.40 0.0M
2021-02-02 42.60 43.65 42.60 43.10 0.0M
2021-02-01 42.10 42.85 41.95 42.85 0.0M
2021-01-29 41.75 42.45 41.20 41.75 0.0M
2021-01-28 40.95 42.05 40.10 42.05 0.0M
2021-01-27 42.60 42.80 40.10 41.10 0.0M
2021-01-26 42.55 43.20 42.10 42.80 0.0M
2021-01-25 44.00 44.90 42.40 42.40 0.0M
2021-01-22 44.80 44.90 44.25 44.35 0.0M
2021-01-21 43.90 45.10 43.90 44.70 0.0M
2021-01-20 42.85 44.05 42.80 43.80 0.0M
2021-01-19 41.40 42.95 40.70 42.60 0.0M
2021-01-18 41.70 41.70 40.70 41.00 0.0M
2021-01-15 42.40 42.40 40.65 41.35 0.0M
2021-01-14 42.30 42.85 42.20 42.40 0.0M
2021-01-13 44.10 44.10 42.35 42.40 0.0M
2021-01-12 43.05 44.00 43.00 43.85 0.0M
2021-01-11 42.30 42.95 41.75 42.65 0.0M
2021-01-08 44.70 44.90 42.35 42.70 0.0M
2021-01-07 44.00 44.90 43.45 44.70 0.0M
2021-01-06 43.00 44.20 42.65 44.15 0.0M
2021-01-05 42.60 43.40 41.75 42.95 0.0M
2021-01-04 43.50 43.90 42.85 43.60 0.0M