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)

43.40

0.05

(0.12%)

Closed December 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734470820	43.8	0.7	1.62	43.5	43.8	42.85	692
1734384420	43.1	-0.45	-1.03	43.55	43.95	43.1	1110
1734125220	43.55	-0.6	-1.36	43.95	44.15	43.35	758
1734038820	44.15	0.25	0.57	44.1	45.1	44.1	4415
1733952420	43.9	0.1	0.23	43.25	44.35	43.25	2912
1733866020	43.8	1.4	3.30	42.85	43.8	42.85	1012
1733779620	42.4	0.35	0.83	42.15	42.7	41.799999	1036
1733520420	42.049999	0.45	1.08	41.7	42.15	41.7	345
1733434020	41.6	0.4	0.97	41.4	42.15	41.4	1095
1733347620	41.2	-0.35	-0.84	41.6	41.65	41.2	364
1733261220	41.549999	0.15	0.36	41.5	41.6	41.1	3192
1733174820	41.4	0.35	0.85	41.6	42	41.35	1233
1732915620	41.049999	-0.35	-0.85	41.25	41.25	40.799999	3983
1732829220	41.4	0.1	0.24	41.45	41.549999	41.4	305
1732742820	41.299999	0	0.00	41.35	41.45	41.299999	165
1732656420	41.299999	-0.85	-2.02	41.7	41.9	41.299999	316
1732570020	42.15	0.7	1.69	41.5	42.15	41.5	596
1732310820	41.45	0.1	0.24	41.799999	42.1	41.45	309
1732224420	41.35	-0.2	-0.48	41.299999	41.65	41.25	1841
1732138020	41.549999	-0.4	-0.95	41.7	41.75	41.549999	94
1732051620	41.95	-0.2	-0.47	41.45	41.95	41.4	1982
1731965220	42.15	-0.4	-0.94	41.75	42.15	41.75	336
1731705960	42.549999	-0.4	-0.93	42.7	42.799999	42.1	659
1731619560	42.95	1.25	3.00	42.4	43.3	42	1053
1731533160	41.7	-0.3	-0.71	41.799999	42.299999	41.7	247
1731446820	42	-0.85	-1.98	42.6	42.75	42	848
1731360420	42.85	0.5	1.18	42.049999	42.85	42.049999	643
1731101220	42.35	-0.8	-1.85	43.25	43.25	42.35	1011
1731014760	43.15	0.9	2.13	42.4	43.55	42.15	746
1730928360	42.25	-0.35	-0.82	42.049999	42.9	42.049999	1576
1730841960	42.6	-0.75	-1.73	42.75	43.1	42.15	1954
1730755560	43.35	0.45	1.05	42.65	43.35	42.6	865
1730496360	42.9	-0.1	-0.23	43.4	43.4	42.549999	151
1730409960	43	-0.45	-1.04	42.95	43.2	42.75	750
1730323560	43.45	-0.6	-1.36	43.75	43.75	42.75	2053
1730237160	44.05	-0.05	-0.11	43.85	44.15	43.7	293
1730150760	44.1	-0.3	-0.68	44.4	44.4	43.75	447
1729888020	44.4	-0.25	-0.56	44.6	44.65	44.05	1115
1729801560	44.65	2.1	4.94	42.9	44.65	42.9	3362
1729715160	42.549999	-1.35	-3.08	43.9	43.95	42.549999	1267
1729628760	43.9	0.2	0.46	44.3	44.3	43.3	726
1729542360	43.7	-0.9	-2.02	44.5	44.95	43.1	1664
1729283160	44.6	2.05	4.82	42.45	44.95	42.45	3489
1729196760	42.549999	0.7	1.67	41.85	42.65	41.5	4342
1729110360	41.85	1.45	3.59	40.2	41.85	40.15	2748
1729023960	40.4	-0.1	-0.25	40.7	40.95	40.15	4812
1728937620	40.5	-1.6	-3.80	42.35	43.5	40.35	9148
1728678360	42.1	-2.4	-5.39	45	45	41	9787
1728591960	44.5	-0.3	-0.67	44.85	44.85	44.3	1369
1728505560	44.8	-0.15	-0.33	44.9	44.95	44.5	3112
1728419160	44.95	-0.4	-0.88	45	45.15	44.6	2191
1728332760	45.35	0.55	1.23	44.9	45.35	43.95	2655
1728073560	44.8	0.6	1.36	44.75	44.8	44	1043
1727987220	44.2	0.4	0.91	44	44.6	44	594
1727900820	43.8	-1.05	-2.34	45.45	45.45	43.7	1534
1727814420	44.85	-1.4	-3.03	45.95	45.95	44.8	4415
1727728020	46.25	0.85	1.87	45.4	46.25	45.35	2389
1727468760	45.4	1.7	3.89	44.65	45.75	44.35	3330
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

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