Jost Werke

JST
🏛️ germany →
49.35
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 48.80 48.80 48.80 48.80 0.0M
2021-12-29 48.80 48.80 48.80 48.80 0.0M
2021-12-28 49.25 49.25 49.25 49.25 0.0M
2021-12-27 48.25 48.25 48.25 48.25 0.0M
2021-12-23 48.20 48.20 48.20 48.20 0.0M
2021-12-22 45.80 45.80 45.80 45.80 0.0M
2021-12-21 45.35 45.35 45.35 45.35 0.0M
2021-12-20 46.90 46.90 46.90 46.90 0.0M
2021-12-17 46.40 46.40 46.40 46.40 0.0M
2021-12-16 46.20 46.20 46.20 46.20 0.0M
2021-12-15 45.30 45.30 45.30 45.30 0.0M
2021-12-14 46.55 46.55 46.55 46.55 0.0M
2021-12-13 46.95 46.95 46.95 46.95 0.0M
2021-12-10 47.05 47.05 47.05 47.05 0.0M
2021-12-09 47.00 47.00 47.00 47.00 0.0M
2021-12-08 47.10 47.10 47.10 47.10 0.0M
2021-12-07 46.55 46.55 46.55 46.55 0.0M
2021-12-06 45.55 45.55 45.55 45.55 0.0M
2021-12-03 46.60 46.60 46.60 46.60 0.0M
2021-12-02 46.00 46.00 46.00 46.00 0.0M
2021-12-01 45.30 45.30 45.30 45.30 0.0M
2021-11-30 45.15 45.15 45.15 45.15 0.0M
2021-11-29 45.90 45.90 45.90 45.90 0.0M
2021-11-26 46.95 46.95 46.95 46.95 0.0M
2021-11-25 47.65 47.65 47.65 47.65 0.0M
2021-11-24 46.90 46.90 46.90 46.90 0.0M
2021-11-23 46.85 46.85 46.85 46.85 0.0M
2021-11-22 47.30 47.30 47.30 47.30 0.0M
2021-11-19 47.65 47.65 47.65 47.65 0.0M
2021-11-18 48.30 48.30 48.30 48.30 0.0M
2021-11-17 48.40 48.40 48.40 48.40 0.0M
2021-11-16 49.70 49.70 49.70 49.70 0.0M
2021-11-15 49.40 49.40 49.40 49.40 0.0M
2021-11-12 50.20 50.20 50.20 50.20 0.0M
2021-11-11 51.80 51.80 51.80 51.80 0.0M
2021-11-10 49.85 49.85 49.85 49.85 0.0M
2021-11-09 49.50 49.50 49.50 49.50 0.0M
2021-11-08 49.45 49.45 49.45 49.45 0.0M
2021-11-05 50.40 50.40 50.40 50.40 0.0M
2021-11-04 51.00 51.00 51.00 51.00 0.0M
2021-11-03 49.90 49.90 49.90 49.90 0.0M
2021-11-02 51.50 51.50 51.50 51.50 0.0M
2021-11-01 50.20 50.20 50.20 50.20 0.0M
2021-10-29 49.40 49.40 49.40 49.40 0.0M
2021-10-28 49.45 49.45 49.45 49.45 0.0M
2021-10-27 51.20 51.20 51.20 51.20 0.0M
2021-10-26 50.90 50.90 50.90 50.90 0.0M
2021-10-25 50.50 50.50 50.50 50.50 0.0M
2021-10-22 49.25 49.25 49.25 49.25 0.0M
2021-10-21 48.40 48.40 48.40 48.40 0.0M
2021-10-20 48.65 48.65 48.65 48.65 0.0M
2021-10-19 49.10 49.10 49.10 49.10 0.0M
2021-10-18 47.65 47.65 47.65 47.65 0.0M
2021-10-15 47.50 47.50 47.50 47.50 0.0M
2021-10-14 46.80 46.80 46.80 46.80 0.0M
2021-10-13 46.70 46.70 46.70 46.70 0.0M
2021-10-12 45.90 45.90 45.90 45.90 0.0M
2021-10-11 46.55 46.55 46.55 46.55 0.0M
2021-10-08 46.75 46.75 46.75 46.75 0.0M
2021-10-07 46.85 46.85 46.65 46.65 0.0M
2021-10-06 46.85 46.85 46.85 46.85 0.0M
2021-10-05 47.15 47.15 47.15 47.15 0.0M
2021-10-04 48.15 48.15 48.15 48.15 0.0M
2021-10-01 48.50 48.50 48.50 48.50 0.0M
2021-09-30 50.10 50.10 50.10 50.10 0.0M
2021-09-29 50.20 50.20 50.20 50.20 0.0M
2021-09-28 50.30 50.30 50.30 50.30 0.0M
2021-09-27 51.90 51.90 51.90 51.90 0.0M
2021-09-24 53.20 53.20 53.20 53.20 0.0M
2021-09-23 53.70 53.70 53.70 53.70 0.0M
2021-09-22 53.10 53.10 53.10 53.10 0.0M
2021-09-21 53.00 53.00 53.00 53.00 0.0M
2021-09-20 54.50 54.50 54.50 54.50 0.0M
2021-09-17 55.60 55.60 55.60 55.60 0.0M
2021-09-16 55.50 55.50 55.50 55.50 0.0M
2021-09-15 55.80 55.80 55.80 55.80 0.0M
2021-09-14 55.30 55.30 55.30 55.30 0.0M
2021-09-13 54.70 54.70 54.70 54.70 0.0M
2021-09-10 55.00 55.00 55.00 55.00 0.0M
2021-09-09 54.70 54.70 54.70 54.70 0.0M
2021-09-08 54.90 54.90 54.90 54.90 0.0M
2021-09-07 55.00 55.00 55.00 55.00 0.0M
2021-09-06 54.70 54.70 54.70 54.70 0.0M
2021-09-03 54.50 54.50 54.50 54.50 0.0M
2021-09-02 54.20 54.20 54.20 54.20 0.0M
2021-09-01 55.10 55.10 55.10 55.10 0.0M
2021-08-31 54.70 54.70 54.70 54.70 0.0M
2021-08-30 55.20 55.20 55.20 55.20 0.0M
2021-08-27 54.50 54.50 54.50 54.50 0.0M
2021-08-26 54.10 54.10 54.10 54.10 0.0M
2021-08-25 54.20 54.20 54.20 54.20 0.0M
2021-08-24 54.00 54.00 54.00 54.00 0.0M
2021-08-23 54.50 54.50 54.50 54.50 0.0M
2021-08-20 53.80 53.80 53.80 53.80 0.0M
2021-08-19 53.70 53.70 53.70 53.70 0.0M
2021-08-18 53.80 53.80 53.80 53.80 0.0M
2021-08-17 53.70 53.70 53.70 53.70 0.0M
2021-08-16 53.70 53.70 53.70 53.70 0.0M
2021-08-13 53.70 53.70 53.70 53.70 0.0M
2021-08-12 53.50 53.50 53.50 53.50 0.0M
2021-08-11 52.30 52.30 52.30 52.30 0.0M
2021-08-10 52.50 52.50 52.50 52.50 0.0M
2021-08-09 51.80 51.80 51.80 51.80 0.0M
2021-08-06 50.30 50.30 50.30 50.30 0.0M
2021-08-05 49.85 49.85 49.85 49.85 0.0M
2021-08-04 50.90 50.90 50.90 50.90 0.0M
2021-08-03 50.80 50.80 50.80 50.80 0.0M
2021-08-02 51.40 51.40 51.40 51.40 0.0M
2021-07-30 51.40 51.40 51.40 51.40 0.0M
2021-07-29 50.20 50.20 50.20 50.20 0.0M
2021-07-28 50.20 50.20 50.20 50.20 0.0M
2021-07-27 51.50 51.50 51.50 51.50 0.0M
2021-07-26 51.40 51.40 51.40 51.40 0.0M
2021-07-23 48.75 48.75 48.75 48.75 0.0M
2021-07-22 47.90 47.90 47.90 47.90 0.0M
2021-07-21 47.90 47.90 47.90 47.90 0.0M
2021-07-20 46.85 46.85 46.85 46.85 0.0M
2021-07-19 49.20 49.20 49.20 49.20 0.0M
2021-07-16 51.10 51.10 51.10 51.10 0.0M
2021-07-15 50.80 50.80 50.80 50.80 0.0M
2021-07-14 51.10 51.10 51.10 51.10 0.0M
2021-07-13 49.80 49.80 49.80 49.80 0.0M
2021-07-12 50.60 50.60 50.60 50.60 0.0M
2021-07-09 48.80 48.80 48.80 48.80 0.0M
2021-07-08 50.20 50.20 48.90 48.90 0.0M
2021-07-07 50.00 50.00 50.00 50.00 0.0M
2021-07-06 50.60 50.60 50.60 50.60 0.0M
2021-07-05 51.10 51.10 51.10 51.10 0.0M
2021-07-02 50.30 50.30 50.30 50.30 0.0M
2021-07-01 50.40 50.40 50.40 50.40 0.0M
2021-06-30 51.80 51.80 51.80 51.80 0.0M
2021-06-29 50.30 50.30 50.30 50.30 0.0M
2021-06-28 51.00 51.00 50.30 50.30 0.0M
2021-06-25 50.30 50.30 50.30 50.30 0.0M
2021-06-24 50.70 50.70 50.70 50.70 0.0M
2021-06-23 50.60 50.60 50.60 50.60 0.0M
2021-06-22 51.20 51.20 51.20 51.20 0.0M
2021-06-21 50.90 50.90 50.90 50.90 0.0M
2021-06-18 51.40 51.40 51.40 51.40 0.0M
2021-06-17 53.60 53.60 53.60 53.60 0.0M
2021-06-16 54.80 54.80 54.80 54.80 0.0M
2021-06-15 54.60 54.60 54.60 54.60 0.0M
2021-06-14 55.50 55.50 55.50 55.50 0.0M
2021-06-11 54.50 54.50 54.50 54.50 0.0M
2021-06-10 54.40 54.40 54.40 54.40 0.0M
2021-06-09 55.70 55.70 55.70 55.70 0.0M
2021-06-08 56.00 56.00 56.00 56.00 0.0M
2021-06-07 56.00 56.00 56.00 56.00 0.0M
2021-06-04 55.40 55.40 55.40 55.40 0.0M
2021-06-03 55.80 55.80 55.80 55.80 0.0M
2021-06-02 56.00 56.00 56.00 56.00 0.0M
2021-06-01 55.00 55.00 55.00 55.00 0.0M
2021-05-31 55.10 55.10 55.10 55.10 0.0M
2021-05-28 55.80 55.80 55.80 55.80 0.0M
2021-05-27 55.40 55.40 55.40 55.40 0.0M
2021-05-26 55.50 55.50 55.50 55.50 0.0M
2021-05-25 55.60 55.60 55.60 55.60 0.0M
2021-05-21 54.10 54.10 54.10 54.10 0.0M
2021-05-20 52.40 52.40 52.40 52.40 0.0M
2021-05-19 51.80 51.80 51.80 51.80 0.0M
2021-05-18 51.70 51.70 51.70 51.70 0.0M
2021-05-17 52.90 52.90 52.90 52.90 0.0M
2021-05-14 52.20 52.20 52.20 52.20 0.0M
2021-05-13 52.70 52.70 52.70 52.70 0.0M
2021-05-12 52.70 52.70 52.70 52.70 0.0M
2021-05-11 53.80 53.80 53.80 53.80 0.0M
2021-05-10 53.60 53.60 53.60 53.60 0.0M
2021-05-07 52.90 52.90 52.90 52.90 0.0M
2021-05-06 55.70 55.70 55.70 55.70 0.0M
2021-05-05 54.80 54.80 54.80 54.80 0.0M
2021-05-04 56.20 56.20 56.20 56.20 0.0M
2021-05-03 54.80 54.80 54.80 54.80 0.0M
2021-04-30 54.10 54.10 54.10 54.10 0.0M
2021-04-29 54.10 54.10 54.10 54.10 0.0M
2021-04-28 53.10 53.10 53.10 53.10 0.0M
2021-04-27 53.60 53.60 53.60 53.60 0.0M
2021-04-26 53.10 53.10 53.10 53.10 0.0M
2021-04-23 52.60 52.60 52.60 52.60 0.0M
2021-04-22 52.10 52.10 52.10 52.10 0.0M
2021-04-21 52.10 52.10 52.10 52.10 0.0M
2021-04-20 52.60 52.60 52.60 52.60 0.0M
2021-04-19 53.40 53.40 53.10 53.10 0.0M
2021-04-16 54.40 54.40 54.40 54.40 0.0M
2021-04-15 53.50 53.50 53.50 53.50 0.0M
2021-04-14 53.20 53.20 53.20 53.20 0.0M
2021-04-13 52.50 52.50 52.50 52.50 0.0M
2021-04-12 52.30 52.30 52.30 52.30 0.0M
2021-04-09 52.40 52.40 52.40 52.40 0.0M
2021-04-08 53.70 53.70 53.70 53.70 0.0M
2021-04-07 54.50 54.50 54.50 54.50 0.0M
2021-04-06 53.90 53.90 53.90 53.90 0.0M
2021-04-01 53.80 53.80 53.80 53.80 0.0M
2021-03-31 53.90 53.90 53.90 53.90 0.0M
2021-03-30 54.10 54.10 54.10 54.10 0.0M
2021-03-29 53.30 53.30 53.30 53.30 0.0M
2021-03-26 51.70 51.70 51.70 51.70 0.0M
2021-03-25 49.90 51.80 49.90 51.80 0.0M
2021-03-24 49.50 49.50 49.50 49.50 0.0M
2021-03-23 50.90 50.90 50.90 50.90 0.0M
2021-03-22 51.40 51.40 51.40 51.40 0.0M
2021-03-19 53.00 53.00 53.00 53.00 0.0M
2021-03-18 52.30 52.30 52.30 52.30 0.0M
2021-03-17 52.40 52.40 52.40 52.40 0.0M
2021-03-16 52.70 52.70 52.70 52.70 0.0M
2021-03-15 52.60 53.20 52.60 53.20 0.0M
2021-03-12 52.70 52.70 52.70 52.70 0.0M
2021-03-11 52.80 52.80 52.80 52.80 0.0M
2021-03-10 53.40 53.40 53.40 53.40 0.0M
2021-03-09 51.50 51.50 51.50 51.50 0.0M
2021-03-08 51.10 51.10 51.10 51.10 0.0M
2021-03-05 50.80 50.80 50.80 50.80 0.0M
2021-03-04 51.60 51.60 51.60 51.60 0.0M
2021-03-03 50.30 50.30 50.30 50.30 0.0M
2021-03-02 49.50 49.50 49.50 49.50 0.0M
2021-03-01 48.60 48.60 48.60 48.60 0.0M
2021-02-26 47.20 47.20 47.20 47.20 0.0M
2021-02-25 50.40 50.40 50.40 50.40 0.0M
2021-02-24 46.30 46.30 46.30 46.30 0.0M
2021-02-23 47.70 47.70 47.70 47.70 0.0M
2021-02-22 46.40 46.40 46.40 46.40 0.0M
2021-02-19 45.55 45.55 45.55 45.55 0.0M
2021-02-18 47.60 47.60 47.60 47.60 0.0M
2021-02-17 47.05 47.05 47.05 47.05 0.0M
2021-02-16 46.80 46.80 46.80 46.80 0.0M
2021-02-15 46.60 46.60 46.50 46.50 0.0M
2021-02-12 46.85 46.85 46.85 46.85 0.0M
2021-02-11 46.85 46.85 46.85 46.85 0.0M
2021-02-10 47.00 47.00 47.00 47.00 0.0M
2021-02-09 47.30 47.30 47.30 47.30 0.0M
2021-02-08 46.85 46.85 46.85 46.85 0.0M
2021-02-05 44.15 44.15 44.15 44.15 0.0M
2021-02-04 43.75 43.75 43.75 43.75 0.0M
2021-02-03 43.05 43.05 43.05 43.05 0.0M
2021-02-02 42.75 42.75 42.75 42.75 0.0M
2021-02-01 41.65 41.65 41.65 41.65 0.0M
2021-01-29 41.75 41.75 41.75 41.75 0.0M
2021-01-28 40.75 40.75 40.75 40.75 0.0M
2021-01-27 42.50 42.50 42.50 42.50 0.0M
2021-01-26 42.15 42.15 42.15 42.15 0.0M
2021-01-25 43.80 43.80 43.80 43.80 0.0M
2021-01-22 44.40 44.40 44.40 44.40 0.0M
2021-01-21 43.70 43.70 43.70 43.70 0.0M
2021-01-20 42.45 42.45 42.45 42.45 0.0M
2021-01-19 41.05 41.05 41.05 41.05 0.0M
2021-01-18 41.30 41.30 41.30 41.30 0.0M
2021-01-15 42.15 42.15 42.15 42.15 0.0M
2021-01-14 42.30 42.30 42.30 42.30 0.0M
2021-01-13 43.55 43.55 43.55 43.55 0.0M
2021-01-12 42.40 42.40 42.40 42.40 0.0M
2021-01-11 42.35 42.35 42.35 42.35 0.0M
2021-01-08 44.85 44.85 44.85 44.85 0.0M
2021-01-07 44.15 44.15 44.15 44.15 0.0M
2021-01-06 43.05 43.05 43.05 43.05 0.0M
2021-01-05 42.40 42.40 42.40 42.40 0.0M
2021-01-04 43.95 43.95 43.95 43.95 0.0M