Jost Werke

JST
🏛️ germany →
49.95
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 52.60 52.90 52.60 52.90 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 51.80 51.80 51.80 51.80 0.0M
2022-12-23 51.30 51.90 51.30 51.90 0.0M
2022-12-22 52.10 52.10 51.40 51.40 0.0M
2022-12-21 51.90 52.20 51.90 52.20 0.0M
2022-12-20 51.30 51.30 51.30 51.30 0.0M
2022-12-19 51.50 51.50 51.50 51.50 0.0M
2022-12-16 51.10 51.10 51.10 51.10 0.0M
2022-12-15 51.70 51.70 51.70 51.70 0.0M
2022-12-14 52.00 52.20 51.80 52.20 0.0M
2022-12-13 52.90 52.90 52.90 52.90 0.0M
2022-12-12 51.80 53.10 51.50 52.90 0.0M
2022-12-09 52.30 52.30 52.30 52.30 0.0M
2022-12-08 51.80 52.40 51.80 52.40 0.0M
2022-12-07 53.10 53.10 53.10 53.10 0.0M
2022-12-06 53.40 53.40 53.40 53.40 0.0M
2022-12-05 54.30 54.30 54.30 54.30 0.0M
2022-12-02 53.10 54.50 53.10 54.50 0.0M
2022-12-01 52.70 52.70 52.70 52.70 0.0M
2022-11-30 51.30 52.00 51.30 52.00 0.0M
2022-11-29 50.10 50.10 49.90 49.90 0.0M
2022-11-28 50.20 50.20 50.20 50.20 0.0M
2022-11-25 50.30 50.40 50.30 50.40 0.0M
2022-11-24 49.85 50.20 49.85 50.20 0.0M
2022-11-23 49.60 50.00 49.60 49.90 0.0M
2022-11-22 49.20 49.90 49.20 49.90 0.0M
2022-11-21 49.55 49.65 49.40 49.40 0.0M
2022-11-18 48.90 49.80 48.90 49.80 0.0M
2022-11-17 47.60 49.00 47.60 49.00 0.0M
2022-11-16 47.95 48.00 47.95 48.00 0.0M
2022-11-15 48.65 48.65 48.30 48.30 0.0M
2022-11-14 46.60 47.20 46.60 47.00 0.0M
2022-11-11 44.50 46.40 44.50 46.40 0.0M
2022-11-10 43.95 44.75 43.95 44.75 0.0M
2022-11-09 43.90 43.90 43.90 43.90 0.0M
2022-11-08 43.90 44.30 43.90 44.30 0.0M
2022-11-07 41.60 43.85 41.60 43.80 0.0M
2022-11-04 42.50 42.50 42.50 42.50 0.0M
2022-11-03 42.65 42.65 42.65 42.65 0.0M
2022-11-02 43.55 43.55 43.55 43.55 0.0M
2022-11-01 43.20 43.20 43.20 43.20 0.0M
2022-10-31 41.75 41.75 41.75 41.75 0.0M
2022-10-28 41.25 42.15 41.25 42.15 0.0M
2022-10-27 40.20 40.40 40.20 40.40 0.0M
2022-10-26 39.45 39.45 39.45 39.45 0.0M
2022-10-25 39.80 39.80 39.80 39.80 0.0M
2022-10-24 39.65 40.00 39.65 40.00 0.0M
2022-10-21 39.35 39.35 39.35 39.35 0.0M
2022-10-20 39.75 39.80 39.75 39.80 0.0M
2022-10-19 39.30 39.30 39.30 39.30 0.0M
2022-10-18 38.85 38.85 38.85 38.85 0.0M
2022-10-17 37.85 37.85 37.85 37.85 0.0M
2022-10-14 39.05 39.05 39.05 39.05 0.0M
2022-10-13 37.35 37.35 37.35 37.35 0.0M
2022-10-12 37.65 37.65 37.65 37.65 0.0M
2022-10-11 37.20 37.50 37.20 37.50 0.0M
2022-10-10 37.30 37.30 37.30 37.30 0.0M
2022-10-07 38.20 38.20 37.85 37.85 0.0M
2022-10-06 38.15 38.15 38.15 38.15 0.0M
2022-10-05 37.85 37.85 37.85 37.85 0.0M
2022-10-04 37.20 37.20 37.20 37.20 0.0M
2022-10-03 35.30 35.30 35.30 35.30 0.0M
2022-09-30 34.55 34.55 34.55 34.55 0.0M
2022-09-29 35.65 35.65 35.65 35.65 0.0M
2022-09-28 34.65 34.65 34.65 34.65 0.0M
2022-09-27 35.30 35.30 35.30 35.30 0.0M
2022-09-26 35.85 36.00 35.50 35.50 0.0M
2022-09-23 37.70 37.70 37.70 37.70 0.0M
2022-09-22 38.70 38.70 38.70 38.70 0.0M
2022-09-21 39.15 39.15 39.15 39.15 0.0M
2022-09-20 39.70 39.70 39.70 39.70 0.0M
2022-09-19 38.85 38.85 38.75 38.75 0.0M
2022-09-16 39.15 39.15 39.15 39.15 0.0M
2022-09-15 39.20 39.20 39.20 39.20 0.0M
2022-09-14 38.55 39.25 38.55 39.25 0.0M
2022-09-13 39.10 39.10 39.10 39.10 0.0M
2022-09-12 38.30 38.30 38.30 38.30 0.0M
2022-09-09 38.10 38.10 38.10 38.10 0.0M
2022-09-08 38.45 38.45 38.45 38.45 0.0M
2022-09-07 37.50 37.50 37.50 37.50 0.0M
2022-09-06 37.25 38.05 37.25 38.05 0.0M
2022-09-05 36.00 36.00 36.00 36.00 0.0M
2022-09-02 35.75 35.75 35.75 35.75 0.0M
2022-09-01 36.65 36.65 36.65 36.65 0.0M
2022-08-31 37.65 37.65 37.65 37.65 0.0M
2022-08-30 38.10 38.10 38.10 38.10 0.0M
2022-08-29 37.95 37.95 37.95 37.95 0.0M
2022-08-26 39.85 39.85 39.85 39.85 0.0M
2022-08-25 39.75 39.75 39.75 39.75 0.0M
2022-08-24 39.75 39.75 39.15 39.15 0.0M
2022-08-23 40.80 40.80 40.80 40.80 0.0M
2022-08-22 42.40 42.40 41.10 41.10 0.0M
2022-08-19 42.30 42.30 42.30 42.30 0.0M
2022-08-18 43.20 43.20 43.20 43.20 0.0M
2022-08-17 44.15 44.15 44.15 44.15 0.0M
2022-08-16 44.20 44.20 44.20 44.20 0.0M
2022-08-15 44.75 44.75 44.75 44.75 0.0M
2022-08-12 44.30 44.50 44.30 44.50 0.0M
2022-08-11 44.75 44.75 44.75 44.75 0.0M
2022-08-10 43.90 43.90 43.90 43.90 0.0M
2022-08-09 43.75 43.75 43.75 43.75 0.0M
2022-08-08 44.75 44.75 44.75 44.75 0.0M
2022-08-05 44.00 44.00 44.00 44.00 0.0M
2022-08-04 42.85 42.85 42.85 42.85 0.0M
2022-08-03 40.95 40.95 40.95 40.95 0.0M
2022-08-02 40.80 40.80 40.80 40.80 0.0M
2022-08-01 40.70 40.70 40.70 40.70 0.0M
2022-07-29 39.95 39.95 39.95 39.95 0.0M
2022-07-28 39.25 39.55 39.25 39.55 0.0M
2022-07-27 38.45 38.45 38.45 38.45 0.0M
2022-07-26 39.70 39.70 39.70 39.70 0.0M
2022-07-25 39.65 39.65 39.65 39.65 0.0M
2022-07-22 39.00 39.00 39.00 39.00 0.0M
2022-07-21 39.30 39.30 39.30 39.30 0.0M
2022-07-20 39.50 39.50 39.50 39.50 0.0M
2022-07-19 38.00 38.00 38.00 38.00 0.0M
2022-07-18 38.20 38.20 38.20 38.20 0.0M
2022-07-15 37.40 37.40 37.40 37.40 0.0M
2022-07-14 37.70 37.70 37.70 37.70 0.0M
2022-07-13 37.05 37.05 37.05 37.05 0.0M
2022-07-12 37.10 37.10 37.10 37.10 0.0M
2022-07-11 37.55 37.55 37.55 37.55 0.0M
2022-07-08 36.95 36.95 36.95 36.95 0.0M
2022-07-07 35.70 35.70 35.70 35.70 0.0M
2022-07-06 35.50 35.50 35.50 35.50 0.0M
2022-07-05 35.70 35.70 35.70 35.70 0.0M
2022-07-04 36.10 36.10 36.10 36.10 0.0M
2022-07-01 35.40 36.35 35.40 35.95 0.0M
2022-06-30 36.15 36.15 35.50 35.50 0.0M
2022-06-29 37.10 37.10 37.10 37.10 0.0M
2022-06-28 37.20 37.20 37.20 37.20 0.0M
2022-06-27 37.55 37.55 37.55 37.55 0.0M
2022-06-24 36.90 36.90 36.90 36.90 0.0M
2022-06-23 39.25 39.25 36.75 36.75 0.0M
2022-06-22 40.80 40.80 39.00 39.75 0.0M
2022-06-21 41.65 41.65 41.45 41.45 0.0M
2022-06-20 40.70 40.70 40.70 40.70 0.0M
2022-06-17 40.10 40.10 40.10 40.10 0.0M
2022-06-16 41.40 41.40 41.40 41.40 0.0M
2022-06-15 40.75 40.75 40.75 40.75 0.0M
2022-06-14 41.05 41.05 41.05 41.05 0.0M
2022-06-13 41.20 41.20 40.85 40.85 0.0M
2022-06-10 42.00 42.00 42.00 42.00 0.0M
2022-06-09 41.75 41.75 41.75 41.75 0.0M
2022-06-08 41.45 41.45 41.45 41.45 0.0M
2022-06-07 40.75 41.50 40.75 41.50 0.0M
2022-06-06 39.95 39.95 39.95 39.95 0.0M
2022-06-03 41.55 41.55 41.55 41.55 0.0M
2022-06-02 40.60 41.15 40.60 41.15 0.0M
2022-06-01 40.50 40.50 40.50 40.50 0.0M
2022-05-31 40.30 40.50 40.30 40.50 0.0M
2022-05-30 40.20 40.20 40.20 40.20 0.0M
2022-05-27 39.90 40.10 39.90 40.10 0.0M
2022-05-26 39.10 39.10 39.10 39.10 0.0M
2022-05-25 39.05 39.05 39.05 39.05 0.0M
2022-05-24 38.45 39.35 38.45 39.35 0.0M
2022-05-23 38.85 38.85 38.75 38.75 0.0M
2022-05-20 38.85 38.85 38.85 38.85 0.0M
2022-05-19 38.50 38.50 38.50 38.50 0.0M
2022-05-18 38.85 39.70 38.85 39.70 0.0M
2022-05-17 38.45 38.45 38.45 38.45 0.0M
2022-05-16 36.50 36.50 36.50 36.50 0.0M
2022-05-13 36.65 36.65 36.45 36.45 0.0M
2022-05-12 34.70 35.25 34.70 35.25 0.0M
2022-05-11 34.95 34.95 34.65 34.65 0.0M
2022-05-10 35.50 35.50 35.50 35.50 0.0M
2022-05-09 35.20 35.20 35.20 35.20 0.0M
2022-05-06 35.50 35.50 35.50 35.50 0.0M
2022-05-05 36.90 36.90 35.95 36.30 0.0M
2022-05-04 36.05 36.05 36.05 36.05 0.0M
2022-05-03 35.70 35.70 35.60 35.60 0.0M
2022-05-02 36.40 36.40 36.40 36.40 0.0M
2022-04-29 36.70 36.70 36.70 36.70 0.0M
2022-04-28 36.05 36.05 36.05 36.05 0.0M
2022-04-27 36.00 36.00 36.00 36.00 0.0M
2022-04-26 37.10 37.10 37.10 37.10 0.0M
2022-04-25 36.40 36.40 36.40 36.40 0.0M
2022-04-22 37.05 37.05 37.05 37.05 0.0M
2022-04-21 36.50 37.30 36.50 37.30 0.0M
2022-04-20 36.25 36.25 36.00 36.00 0.0M
2022-04-19 34.90 34.90 34.90 34.90 0.0M
2022-04-14 35.15 35.15 35.15 35.15 0.0M
2022-04-13 34.60 34.60 34.60 34.60 0.0M
2022-04-12 33.95 33.95 33.95 33.95 0.0M
2022-04-11 34.60 34.60 34.60 34.60 0.0M
2022-04-08 35.05 35.05 35.05 35.05 0.0M
2022-04-07 34.30 34.45 34.30 34.45 0.0M
2022-04-06 35.85 35.85 35.85 35.85 0.0M
2022-04-05 37.05 37.05 37.05 37.05 0.0M
2022-04-04 37.05 37.05 37.05 37.05 0.0M
2022-04-01 36.20 37.05 36.20 37.05 0.0M
2022-03-31 37.20 37.20 36.85 36.85 0.0M
2022-03-30 38.25 38.25 37.30 37.30 0.0M
2022-03-29 37.55 37.55 37.55 37.55 0.0M
2022-03-28 38.25 38.25 38.25 38.25 0.0M
2022-03-25 39.65 39.65 39.10 39.10 0.0M
2022-03-24 39.75 41.00 39.75 40.10 0.0M
2022-03-23 41.20 41.20 41.20 41.20 0.0M
2022-03-22 40.35 40.90 40.35 40.90 0.0M
2022-03-21 41.30 41.30 41.30 41.30 0.0M
2022-03-18 41.85 41.85 41.85 41.85 0.0M
2022-03-17 43.00 43.00 43.00 43.00 0.0M
2022-03-16 42.10 42.10 42.10 42.10 0.0M
2022-03-15 41.55 41.55 41.55 41.55 0.0M
2022-03-14 40.40 40.40 40.40 40.40 0.0M
2022-03-11 40.10 40.10 40.10 40.10 0.0M
2022-03-10 40.45 40.45 40.45 40.45 0.0M
2022-03-09 38.60 38.60 38.60 38.60 0.0M
2022-03-08 36.85 37.80 36.85 37.80 0.0M
2022-03-07 37.35 37.35 35.55 35.55 0.0M
2022-03-04 37.15 37.15 37.15 37.15 0.0M
2022-03-03 39.35 39.35 39.35 39.35 0.0M
2022-03-02 38.65 38.65 38.65 38.65 0.0M
2022-03-01 41.15 41.15 41.15 41.15 0.0M
2022-02-28 41.85 41.85 41.20 41.20 0.0M
2022-02-25 40.65 40.65 40.65 40.65 0.0M
2022-02-24 39.85 39.85 39.70 39.70 0.0M
2022-02-23 41.45 41.45 41.45 41.45 0.0M
2022-02-22 41.35 42.10 41.35 41.75 0.0M
2022-02-21 43.75 43.75 43.75 43.75 0.0M
2022-02-18 44.10 44.35 44.10 44.35 0.0M
2022-02-17 45.35 46.75 45.35 46.25 0.0M
2022-02-16 44.25 44.25 44.25 44.25 0.0M
2022-02-15 43.30 43.30 43.30 43.30 0.0M
2022-02-14 43.95 43.95 43.00 43.00 0.0M
2022-02-11 44.45 44.45 44.45 44.45 0.0M
2022-02-10 44.95 44.95 44.95 44.95 0.0M
2022-02-09 44.80 44.80 44.80 44.80 0.0M
2022-02-08 44.05 44.05 44.05 44.05 0.0M
2022-02-07 44.80 44.95 44.80 44.95 0.0M
2022-02-04 44.40 44.40 44.00 44.00 0.0M
2022-02-03 44.85 45.00 44.85 45.00 0.0M
2022-02-02 46.45 46.45 46.45 46.45 0.0M
2022-02-01 44.85 44.85 44.85 44.85 0.0M
2022-01-31 45.00 45.00 45.00 45.00 0.0M
2022-01-28 45.40 45.40 44.60 44.75 0.0M
2022-01-27 44.50 44.95 44.50 44.95 0.0M
2022-01-26 43.65 45.15 43.65 45.15 0.0M
2022-01-25 43.30 43.30 43.30 43.30 0.0M
2022-01-24 45.75 45.75 43.05 43.05 0.0M
2022-01-21 47.00 47.00 46.70 46.70 0.0M
2022-01-20 47.60 47.60 46.80 46.80 0.0M
2022-01-19 48.10 48.10 48.10 48.10 0.0M
2022-01-18 49.60 49.60 49.60 49.60 0.0M
2022-01-17 49.95 49.95 49.65 49.65 0.0M
2022-01-14 49.90 49.90 49.90 49.90 0.0M
2022-01-13 49.45 50.30 49.45 50.30 0.0M
2022-01-12 49.45 49.45 49.45 49.45 0.0M
2022-01-11 49.60 49.60 49.60 49.60 0.0M
2022-01-10 50.90 50.90 50.90 50.90 0.0M
2022-01-07 51.10 51.20 51.10 51.20 0.0M
2022-01-06 51.20 51.20 51.20 51.20 0.0M
2022-01-05 51.20 51.20 51.20 51.20 0.0M
2022-01-04 50.40 51.50 50.40 51.50 0.0M
2022-01-03 49.15 49.15 49.15 49.15 0.0M