JOST Werke SE Historical Data - JST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
JOST Werke SE (JST)
JOST Werke SE (JST) Historical

JOST Werke SE (JST)

45.20

1.15

( 2.61% )

Updated: 07:31:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	3.66972477064	43.6	45.2	42.7	2458	43.99012366	DE
4	5.2	13	40	45.2	39.1	2055	42.66045013	DE
12	2	4.62962962963	43.2	45.2	37.4	1248	42.00338777	DE
26	-2.05	-4.33862433862	47.25	49.15	37.4	973	43.68395147	DE
52	0.25	0.55617352614	44.95	49.85	37.4	940	44.08726378	DE
156	-6.9	-13.2437619962	52.1	57.3	34	11181	44.61485568	DE
260	19.9	78.6561264822	25.3	57.8	18.62	19694	38.1795404	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	43.7	0.05	0.11	44.25	44.35	43.7	2659
1727295960	43.65	-0.7	-1.58	44.1	44.1	43.4	2158
1727209560	44.35	0	0.00	44.35	44.65	43.9	2528
1727123160	44.35	0.95	2.19	43.55	44.85	43.3	3700
1726864020	43.4	-0.45	-1.03	43.6	43.6	42.7	1247
1726777560	43.85	-0.7	-1.57	44.4	44.4	43.5	1844
1726691220	44.55	0.7	1.60	44.05	44.6	43.85	2173
1726604760	43.85	0.5	1.15	43.3	44.55	43.15	1900
1726518420	43.35	1.7	4.08	42.5	43.35	41.35	2043
1726259160	41.65	0.45	1.09	41.299999	41.75	41.1	1255
1726172760	41.2	-0.9	-2.14	41.799999	41.95	41.1	2691
1726086360	42.1	1	2.43	41.4	42.1	40.75	2013
1725999960	41.1	-0.4	-0.96	41.4	41.6	40.799999	1751
1725913620	41.5	-0.35	-0.84	41.5	42.75	40.85	4059
1725654360	41.85	-0.1	-0.24	41.799999	41.95	41.45	1972
1725567960	41.95	0.9	2.19	41	41.95	40.7	1470
1725481560	41.049999	0.7	1.73	40.95	41.15	40.45	1963
1725395160	40.35	-1.05	-2.54	41.35	41.4	40.35	1232
1725308760	41.4	0.9	2.22	40.549999	41.4	39.9	1524
1725049560	40.5	0.25	0.62	40	40.799999	39.1	913
1724963160	40.25	0.25	0.63	39.549999	40.25	39.45	1644
1724876760	40	-0.55	-1.36	39.9	40	39.9	180
1724790420	40.549999	-0.7	-1.70	40.75	40.75	40.15	2391
1724704020	41.25	-0.35	-0.84	41.9	41.9	41	398
1724444820	41.6	0.15	0.36	41.549999	41.6	41.25	202
1724358420	41.45	0.05	0.12	41.4	41.7	41.049999	645
1724271960	41.4	-0.5	-1.19	41.549999	41.75	41.4	260
1724185560	41.9	-0.5	-1.18	41.9	41.9	41.9	20
1724099220	42.4	0.55	1.31	42.15	42.4	41.65	455
1723840020	41.85	-0.25	-0.59	41.6	42.75	41.5	1271
1723753620	42.1	1.75	4.34	40.35	42.1	40	1179
1723667160	40.35	2.3	6.04	38.5	40.35	38.5	865
1723580760	38.049999	-0.55	-1.42	38.1	38.299999	37.4	1282
1723494360	38.6	0.25	0.65	38.549999	38.65	38.049999	906
1723235220	38.35	-0.35	-0.90	38.299999	38.799999	38.299999	645
1723148820	38.7	-0.8	-2.03	39.6	39.65	38.299999	1147
1723062360	39.5	-0.55	-1.37	40.35	40.35	39.5	146
1722975960	40.049999	-0.1	-0.25	40.299999	40.549999	40.049999	859
1722889620	40.15	-0.05	-0.12	40	40.15	38.95	2630
1722630360	40.2	-1	-2.43	41	41	39.9	2005
1722544020	41.2	-0.65	-1.55	41.95	41.95	40.65	2712
1722457560	41.85	-0.65	-1.53	42.25	42.25	41.85	2037
1722371220	42.5	0.05	0.12	42	42.5	42	270
1722284760	42.45	-0.15	-0.35	43	43	42.2	763
1722025620	42.6	0	0.00	42.6	42.6	42.6	40
1721939160	42.6	-1.15	-2.63	43.8	43.8	41.299999	787
1721852820	43.75	0.1	0.23	44.25	44.25	43.75	542
1721766420	43.65	-0.45	-1.02	44.25	44.25	43.65	825
1721679960	44.1	1.45	3.40	42.95	44.1	42.4	270
1721420760	42.65	-0.3	-0.70	42.25	42.7	42.25	360
1721334360	42.95	0.4	0.94	42.799999	43.45	42.7	373
1721248020	42.549999	-0.15	-0.35	44.1	44.1	42.299999	570
1721161560	42.7	-0.4	-0.93	42.549999	42.7	42.299999	1126
1721075160	43.1	-0.1	-0.23	42.7	43.15	42.7	985
1720815960	43.2	-0.4	-0.92	44.05	44.05	42.65	445
1720729560	43.6	1.1	2.59	42.45	43.6	42.45	167
1720643220	42.5	-0.4	-0.93	42.7	42.7	42.15	825
1720556760	42.9	-0.2	-0.46	42.9	42.9	42.75	1315
1720470360	43.1	-0.05	-0.12	43.4	43.4	43	148
1720211220	43.15	0.15	0.35	43.2	43.2	43.15	100
1720124820	43	-0.25	-0.58	42.7	43	42.7	486
1720038420	43.25	0.3	0.70	43	43.25	43	547
1719952020	42.95	-0.65	-1.49	43.3	43.3	42.95	190
1719865620	43.6	0.8	1.87	42.9	43.6	42.9	249
1719606420	42.799999	-0.1	-0.23	42.7	43.05	42.7	816
1719520020	42.9	0.05	0.12	43.05	43.05	42.9	101

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions