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
2022-12-30 53.10 53.20 52.60 52.60 0.0M
2022-12-29 52.20 53.20 52.10 52.90 0.0M
2022-12-28 52.80 52.90 51.40 52.40 0.0M
2022-12-27 52.50 53.40 52.50 53.20 0.0M
2022-12-23 51.00 52.30 50.60 51.90 0.0M
2022-12-22 52.50 52.60 51.20 51.30 0.0M
2022-12-21 52.10 52.20 51.70 52.20 0.0M
2022-12-20 51.20 52.20 51.10 51.80 0.0M
2022-12-19 51.00 51.90 50.90 51.70 0.0M
2022-12-16 51.60 51.60 50.30 51.20 0.0M
2022-12-15 51.70 52.00 50.90 51.20 0.0M
2022-12-14 52.50 52.50 51.50 51.90 0.0M
2022-12-13 53.00 53.50 51.90 52.10 0.0M
2022-12-12 52.00 53.10 51.30 52.80 0.0M
2022-12-09 51.80 52.50 51.20 51.80 0.0M
2022-12-08 52.50 52.70 52.10 52.30 0.0M
2022-12-07 53.20 53.40 51.90 52.00 0.0M
2022-12-06 53.60 53.80 53.30 53.50 0.0M
2022-12-05 54.70 54.70 53.40 53.70 0.0M
2022-12-02 53.40 54.90 53.00 54.60 0.0M
2022-12-01 53.20 53.40 51.40 53.40 0.0M
2022-11-30 51.30 53.10 51.00 53.10 0.1M
2022-11-29 49.90 51.30 49.90 51.20 0.0M
2022-11-28 50.10 50.20 49.60 50.10 0.0M
2022-11-25 50.10 50.60 50.00 50.40 0.0M
2022-11-24 50.10 50.60 49.95 50.50 0.0M
2022-11-23 49.50 50.10 49.20 50.00 0.0M
2022-11-22 49.90 50.00 49.05 49.80 0.0M
2022-11-21 49.95 49.95 49.05 49.45 0.0M
2022-11-18 48.75 49.95 48.35 49.90 0.0M
2022-11-17 47.80 49.20 47.45 49.20 0.1M
2022-11-16 48.10 48.10 47.20 47.60 0.0M
2022-11-15 49.00 49.00 47.45 48.35 0.0M
2022-11-14 48.00 49.20 46.90 48.80 0.1M
2022-11-11 44.15 46.75 44.15 46.60 0.1M
2022-11-10 44.30 44.90 44.05 44.40 0.0M
2022-11-09 44.30 44.70 44.15 44.35 0.0M
2022-11-08 44.00 44.45 43.60 44.30 0.0M
2022-11-07 41.75 44.30 41.65 44.30 0.0M
2022-11-04 42.45 42.75 41.75 41.90 0.0M
2022-11-03 42.60 43.60 42.35 42.75 0.0M
2022-11-02 44.00 44.00 42.40 43.00 0.0M
2022-11-01 43.20 43.70 43.20 43.70 0.0M
2022-10-31 41.80 43.40 41.80 43.20 0.0M
2022-10-28 41.30 42.30 41.25 41.90 0.0M
2022-10-27 40.40 42.00 40.10 41.65 0.0M
2022-10-26 39.45 40.80 39.45 40.65 0.0M
2022-10-25 39.65 40.20 39.00 39.80 0.0M
2022-10-24 39.05 40.05 39.05 40.00 0.0M
2022-10-21 39.30 39.40 38.60 39.40 0.0M
2022-10-20 39.40 39.95 39.40 39.65 0.0M
2022-10-19 39.35 39.90 39.15 39.75 0.0M
2022-10-18 38.80 39.40 38.80 39.05 0.0M
2022-10-17 37.65 38.55 37.40 38.50 0.0M
2022-10-14 39.00 39.60 37.60 37.90 0.0M
2022-10-13 37.20 38.70 37.00 38.55 0.0M
2022-10-12 37.25 38.00 37.00 37.35 0.0M
2022-10-11 37.15 37.60 37.05 37.55 0.0M
2022-10-10 37.55 37.85 37.10 37.10 0.0M
2022-10-07 38.45 38.45 37.40 37.50 0.0M
2022-10-06 37.75 38.30 37.50 38.20 0.0M
2022-10-05 37.55 37.75 37.20 37.75 0.0M
2022-10-04 37.70 38.55 37.50 37.85 0.0M
2022-10-03 36.00 36.95 35.25 36.80 0.0M
2022-09-30 34.70 35.70 34.45 35.70 0.0M
2022-09-29 35.00 35.00 34.05 34.40 0.0M
2022-09-28 34.85 35.35 34.55 35.35 0.0M
2022-09-27 35.85 35.95 34.90 34.95 0.0M
2022-09-26 35.70 36.35 35.50 35.50 0.0M
2022-09-23 37.60 37.60 35.85 35.90 0.0M
2022-09-22 39.15 39.15 37.45 37.45 0.0M
2022-09-21 39.00 39.50 39.00 39.30 0.0M
2022-09-20 39.25 39.45 38.70 39.30 0.0M
2022-09-19 39.00 39.55 38.60 39.40 0.0M
2022-09-16 39.15 39.15 37.95 38.80 0.0M
2022-09-15 39.35 39.70 39.00 39.50 0.0M
2022-09-14 39.10 39.25 38.65 39.00 0.0M
2022-09-13 39.20 39.55 38.55 39.10 0.0M
2022-09-12 38.20 39.10 38.00 39.10 0.0M
2022-09-09 38.35 38.50 37.80 38.00 0.0M
2022-09-08 38.05 38.10 37.60 38.00 0.0M
2022-09-07 37.45 38.35 37.40 38.15 0.0M
2022-09-06 37.80 37.95 37.10 37.90 0.0M
2022-09-05 37.45 38.00 36.80 37.45 0.0M
2022-09-02 36.05 37.25 36.05 37.15 0.0M
2022-09-01 36.80 36.80 35.40 35.90 0.0M
2022-08-31 37.55 37.55 36.50 36.95 0.0M
2022-08-30 37.65 38.40 37.05 37.50 0.0M
2022-08-29 37.65 38.25 37.65 37.90 0.0M
2022-08-26 39.60 39.60 38.45 38.65 0.0M
2022-08-25 39.90 40.05 39.25 39.60 0.0M
2022-08-24 39.65 40.00 39.25 39.80 0.0M
2022-08-23 41.00 41.25 39.85 40.05 0.0M
2022-08-22 42.50 42.60 40.75 41.05 0.0M
2022-08-19 42.10 42.75 41.95 42.65 0.0M
2022-08-18 42.70 43.10 42.05 42.50 0.0M
2022-08-17 44.15 44.45 42.95 43.10 0.0M
2022-08-16 43.65 44.15 43.55 44.05 0.0M
2022-08-15 44.15 44.25 43.50 44.00 0.0M
2022-08-12 44.10 44.80 44.10 44.45 0.0M
2022-08-11 44.20 45.10 44.05 44.40 0.0M
2022-08-10 43.70 44.65 43.70 44.60 0.0M
2022-08-09 43.70 44.30 43.70 44.10 0.0M
2022-08-08 44.80 45.10 43.60 44.10 0.0M
2022-08-05 44.15 44.50 43.70 44.45 0.0M
2022-08-04 42.55 44.20 42.55 44.00 0.1M
2022-08-03 41.10 42.70 40.90 42.60 0.0M
2022-08-02 41.25 41.25 40.60 41.05 0.0M
2022-08-01 41.00 41.20 40.45 41.10 0.0M
2022-07-29 40.00 40.75 40.00 40.60 0.0M
2022-07-28 39.65 40.05 39.40 39.65 0.0M
2022-07-27 38.25 39.50 38.25 39.30 0.0M
2022-07-26 39.65 39.65 38.40 38.40 0.0M
2022-07-25 39.60 40.35 39.45 39.70 0.0M
2022-07-22 39.40 40.05 39.00 39.80 0.0M
2022-07-21 39.30 39.50 38.80 39.35 0.0M
2022-07-20 39.40 39.75 38.75 39.40 0.0M
2022-07-19 38.30 39.45 38.20 39.40 0.0M
2022-07-18 38.30 38.60 38.20 38.45 0.0M
2022-07-15 37.30 38.15 37.25 38.05 0.0M
2022-07-14 37.95 38.10 36.80 37.05 0.0M
2022-07-13 37.15 37.95 37.15 37.80 0.0M
2022-07-12 37.10 37.65 36.50 37.45 0.0M
2022-07-11 37.95 38.45 37.30 37.40 0.0M
2022-07-08 37.25 38.25 36.85 38.15 0.0M
2022-07-07 35.70 37.40 35.70 37.00 0.0M
2022-07-06 34.85 35.45 34.85 35.30 0.0M
2022-07-05 35.75 36.05 34.05 34.80 0.0M
2022-07-04 35.70 36.35 35.40 35.55 0.0M
2022-07-01 35.70 36.45 35.25 35.80 0.0M
2022-06-30 36.20 36.30 35.05 35.60 0.1M
2022-06-29 37.15 37.35 36.25 36.55 0.0M
2022-06-28 37.05 38.25 37.05 37.50 0.0M
2022-06-27 37.60 38.20 37.15 37.40 0.0M
2022-06-24 36.70 37.40 36.35 37.25 0.0M
2022-06-23 39.25 39.25 36.65 36.75 0.0M
2022-06-22 41.05 41.05 39.05 39.55 0.0M
2022-06-21 41.45 42.20 41.40 41.45 0.0M
2022-06-20 40.90 41.40 40.75 41.40 0.0M
2022-06-17 40.05 41.00 40.00 40.55 0.0M
2022-06-16 41.15 41.15 39.60 40.00 0.0M
2022-06-15 40.80 41.15 40.55 41.15 0.0M
2022-06-14 40.60 40.60 39.80 40.40 0.0M
2022-06-13 41.25 41.30 40.45 40.55 0.0M
2022-06-10 42.05 42.05 41.45 41.65 0.0M
2022-06-09 41.75 42.70 41.70 42.35 0.0M
2022-06-08 41.60 42.15 40.95 42.15 0.0M
2022-06-07 40.70 41.40 40.60 41.35 0.0M
2022-06-06 40.50 41.10 40.30 41.10 0.0M
2022-06-03 41.60 41.60 39.90 40.40 0.0M
2022-06-02 40.25 41.35 40.25 41.20 0.0M
2022-06-01 40.65 40.90 40.00 40.50 0.0M
2022-05-31 40.10 41.20 39.95 40.30 0.1M
2022-05-30 40.30 40.55 40.00 40.50 0.0M
2022-05-27 40.15 40.35 39.80 39.95 0.0M
2022-05-26 39.10 40.10 39.10 39.90 0.0M
2022-05-25 38.65 39.25 38.30 39.10 0.0M
2022-05-24 39.25 39.45 38.75 38.75 0.0M
2022-05-23 38.85 38.95 38.15 38.90 0.0M
2022-05-20 38.65 39.05 38.25 38.50 0.0M
2022-05-19 39.00 39.00 37.80 38.50 0.0M
2022-05-18 38.90 39.75 38.90 39.00 0.0M
2022-05-17 38.50 38.95 38.05 38.70 0.1M
2022-05-16 36.75 38.25 35.65 38.15 0.1M
2022-05-13 36.60 36.65 36.20 36.55 0.0M
2022-05-12 35.75 36.45 34.60 36.40 0.0M
2022-05-11 34.75 35.40 34.00 35.40 0.0M
2022-05-10 35.25 35.90 34.80 34.80 0.1M
2022-05-09 35.25 35.65 35.00 35.35 0.0M
2022-05-06 35.85 35.85 34.55 35.60 0.0M
2022-05-05 36.65 36.85 35.45 35.80 0.0M
2022-05-04 36.50 36.50 35.75 36.30 0.0M
2022-05-03 35.30 36.40 35.00 36.15 0.0M
2022-05-02 37.15 37.15 35.35 35.65 0.0M
2022-04-29 36.30 37.05 36.30 36.80 0.0M
2022-04-28 36.25 36.80 35.80 36.35 0.0M
2022-04-27 35.90 36.20 35.25 35.90 0.0M
2022-04-26 36.70 37.15 36.05 36.10 0.0M
2022-04-25 37.00 37.15 36.35 36.65 0.0M
2022-04-22 37.55 37.55 36.55 37.10 0.0M
2022-04-21 36.80 37.70 36.55 37.40 0.0M
2022-04-20 36.00 36.75 35.70 36.45 0.0M
2022-04-19 35.35 36.00 34.90 36.00 0.0M
2022-04-14 35.25 35.45 34.95 35.20 0.0M
2022-04-13 34.70 35.20 34.45 35.00 0.0M
2022-04-12 34.20 35.05 34.05 34.85 0.0M
2022-04-11 34.95 35.00 34.25 34.50 0.0M
2022-04-08 35.10 35.10 34.50 34.90 0.0M
2022-04-07 34.55 34.85 34.20 34.50 0.0M
2022-04-06 36.00 36.30 34.10 34.85 0.1M
2022-04-05 36.80 37.00 36.00 36.10 0.1M
2022-04-04 37.00 37.00 36.20 36.90 0.1M
2022-04-01 36.85 37.10 36.40 36.75 0.0M
2022-03-31 37.00 37.40 36.25 36.50 0.1M
2022-03-30 38.10 38.25 36.75 37.15 0.1M
2022-03-29 37.65 38.50 37.15 38.35 0.1M
2022-03-28 37.85 38.25 36.85 37.30 0.1M
2022-03-25 39.45 39.45 37.65 38.00 0.1M
2022-03-24 41.10 42.15 39.45 39.80 0.0M
2022-03-23 41.20 41.20 39.70 40.00 0.0M
2022-03-22 40.95 41.05 40.40 40.95 0.0M
2022-03-21 41.85 42.05 40.05 40.60 0.0M
2022-03-18 42.00 42.35 41.20 41.50 0.0M
2022-03-17 43.00 43.30 41.55 42.10 0.0M
2022-03-16 42.50 43.10 42.10 43.00 0.0M
2022-03-15 41.95 41.95 40.70 41.70 0.0M
2022-03-14 40.70 41.95 40.65 41.95 0.0M
2022-03-11 40.35 41.65 40.30 40.35 0.0M
2022-03-10 40.60 41.25 39.45 40.00 0.0M
2022-03-09 38.85 40.65 38.80 40.65 0.0M
2022-03-08 37.30 38.55 37.00 38.50 0.0M
2022-03-07 36.30 38.10 35.45 37.45 0.0M
2022-03-04 37.50 38.50 36.90 37.80 0.0M
2022-03-03 39.55 39.85 37.60 37.60 0.0M
2022-03-02 38.65 39.70 37.25 39.40 0.0M
2022-03-01 41.90 41.90 39.00 39.00 0.0M
2022-02-28 41.70 41.80 40.00 41.60 0.0M
2022-02-25 41.25 42.10 40.75 42.10 0.0M
2022-02-24 41.45 41.50 39.70 40.55 0.0M
2022-02-23 41.80 42.95 41.60 41.85 0.0M
2022-02-22 42.15 42.40 41.50 41.65 0.0M
2022-02-21 44.05 44.10 42.50 42.70 0.0M
2022-02-18 44.40 44.80 43.50 43.65 0.0M
2022-02-17 46.20 46.25 44.35 44.50 0.0M
2022-02-16 45.55 46.60 45.55 45.75 0.0M
2022-02-15 43.60 44.25 43.15 44.25 0.0M
2022-02-14 44.10 44.15 41.90 43.40 0.0M
2022-02-11 44.50 44.95 44.10 44.50 0.0M
2022-02-10 45.50 45.65 44.55 44.70 0.0M
2022-02-09 45.05 45.70 44.95 45.15 0.0M
2022-02-08 44.45 45.05 44.10 44.75 0.0M
2022-02-07 44.55 45.20 43.90 44.20 0.0M
2022-02-04 44.85 44.85 44.00 44.70 0.0M
2022-02-03 45.00 45.40 44.30 44.45 0.0M
2022-02-02 46.10 46.25 44.65 44.90 0.0M
2022-02-01 44.95 45.50 43.50 45.35 0.0M
2022-01-31 44.80 45.60 44.25 44.55 0.0M
2022-01-28 45.70 45.70 44.00 44.40 0.0M
2022-01-27 44.80 46.50 44.00 45.70 0.0M
2022-01-26 43.60 45.35 43.60 44.90 0.0M
2022-01-25 42.95 43.85 42.40 43.35 0.0M
2022-01-24 45.80 45.80 42.80 43.35 0.0M
2022-01-21 47.20 47.20 45.55 46.20 0.0M
2022-01-20 47.85 47.85 46.85 47.45 0.0M
2022-01-19 48.25 48.75 47.75 47.75 0.0M
2022-01-18 49.70 49.70 48.40 48.55 0.0M
2022-01-17 49.70 49.90 49.55 49.90 0.0M
2022-01-14 50.30 50.30 49.65 49.85 0.0M
2022-01-13 49.70 50.50 49.70 50.30 0.0M
2022-01-12 49.65 50.10 49.30 49.70 0.0M
2022-01-11 49.70 50.30 49.15 49.30 0.0M
2022-01-10 50.70 51.00 49.50 49.55 0.0M
2022-01-07 51.50 51.50 50.70 51.00 0.0M
2022-01-06 51.40 51.40 50.30 51.40 0.0M
2022-01-05 51.90 52.10 51.30 51.60 0.0M
2022-01-04 50.80 51.80 50.50 51.60 0.0M
2022-01-03 49.50 50.60 49.50 50.60 0.0M