JOST Werke SE (JST)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 44.3 | 44.8 | 43.6 | 320 | 44.38588861 | DE |
| 4 | -1.25 | -2.74423710209 | 45.55 | 47.35 | 43.6 | 447 | 45.84779206 | DE |
| 12 | -3.25 | -6.8349106204 | 47.55 | 49.15 | 43.6 | 804 | 46.35269819 | DE |
| 26 | 0.15 | 0.339750849377 | 44.15 | 49.85 | 41.299999 | 857 | 46.16214252 | DE |
| 52 | -4.55 | -9.3142272262 | 48.85 | 53.2 | 40.299999 | 2530 | 48.3160371 | DE |
| 156 | -6.7 | -13.137254902 | 51 | 57.3 | 34 | 12351 | 45.45872487 | DE |
| 260 | 10.05 | 29.3430656934 | 34.25 | 57.8 | 18.62 | 22118 | 37.09037281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 44.65 | -0.15 | -0.33 | 44.1 | 44.65 | 44.1 | 120 |
| 1718915160 | 44.8 | 0.15 | 0.34 | 44.55 | 44.8 | 44.55 | 150 |
| 1718828820 | 44.65 | 0.5 | 1.13 | 44.3 | 44.65 | 44.3 | 228 |
| 1718742360 | 44.15 | -0.1 | -0.23 | 44.2 | 44.65 | 44 | 284 |
| 1718656020 | 44.25 | -0.15 | -0.34 | 44.55 | 44.6 | 44.1 | 457 |
| 1718396820 | 44.4 | 0.35 | 0.79 | 44.3 | 44.4 | 43.6 | 479 |
| 1718310420 | 44.05 | -2.05 | -4.45 | 45.45 | 45.45 | 44.05 | 654 |
| 1718224020 | 46.1 | 0 | 0.00 | 45.85 | 46.1 | 45.65 | 299 |
| 1718137620 | 46.1 | -0.3 | -0.65 | 46.5 | 46.65 | 46.1 | 150 |
| 1718051220 | 46.4 | 0.25 | 0.54 | 46.4 | 47 | 46.4 | 95 |
| 1717792020 | 46.15 | 0.25 | 0.54 | 46.1 | 46.25 | 46.05 | 385 |
| 1717705620 | 45.9 | -0.15 | -0.33 | 45.5 | 46.45 | 45.5 | 284 |
| 1717619220 | 46.05 | -0.25 | -0.54 | 45.65 | 46.05 | 45.65 | 203 |
| 1717532820 | 46.3 | 0.75 | 1.65 | 45.9 | 46.3 | 45.45 | 760 |
| 1717446420 | 45.55 | -0.75 | -1.62 | 46.7 | 46.7 | 45.55 | 746 |
| 1717187220 | 46.3 | 0.1 | 0.22 | 45.95 | 46.55 | 45.8 | 594 |
| 1717100820 | 46.2 | 0.1 | 0.22 | 45.85 | 46.2 | 45.7 | 423 |
| 1717014420 | 46.1 | -1.25 | -2.64 | 46.95 | 46.95 | 46.1 | 385 |
| 1716928020 | 47.35 | 0.4 | 0.85 | 46.95 | 47.35 | 46.95 | 928 |
| 1716841560 | 46.95 | 1.45 | 3.19 | 45.85 | 47 | 45.85 | 1063 |
| 1716582420 | 45.5 | -0.15 | -0.33 | 45.55 | 45.75 | 45.5 | 263 |
| 1716496020 | 45.65 | 0.3 | 0.66 | 45.05 | 45.8 | 45.05 | 1020 |
| 1716409620 | 45.35 | 0 | 0.00 | 45.45 | 45.5 | 45.35 | 230 |
| 1716323160 | 45.35 | -0.4 | -0.87 | 45.05 | 45.55 | 44.6 | 1637 |
| 1716236760 | 45.75 | 0.1 | 0.22 | 45.8 | 45.8 | 45.45 | 515 |
| 1715977620 | 45.65 | 0.25 | 0.55 | 45.45 | 46.3 | 45.45 | 1122 |
| 1715891220 | 45.4 | -2.7 | -5.61 | 48.75 | 48.8 | 45.4 | 2506 |
| 1715804820 | 48.1 | 0.55 | 1.16 | 48.15 | 49.15 | 48 | 3020 |
| 1715718420 | 47.55 | 0.55 | 1.17 | 47 | 48.15 | 46.7 | 1873 |
| 1715631960 | 47 | 1.55 | 3.41 | 45.1 | 47 | 45.1 | 1757 |
| 1715372820 | 45.45 | -0.1 | -0.22 | 45.45 | 46.2 | 45.45 | 739 |
| 1715286420 | 45.55 | -0.2 | -0.44 | 45.5 | 45.6 | 45.45 | 454 |
| 1715200020 | 45.75 | 0.1 | 0.22 | 45.7 | 46.35 | 45.15 | 797 |
| 1715113620 | 45.65 | 0 | 0.00 | 45.2 | 45.65 | 45.2 | 1128 |
| 1715027220 | 45.65 | 0.25 | 0.55 | 44.8 | 45.65 | 44.8 | 229 |
| 1714768020 | 45.4 | 0.05 | 0.11 | 45 | 45.4 | 45 | 137 |
| 1714681560 | 45.35 | 0 | 0.00 | 45 | 45.35 | 44.8 | 309 |
| 1714508820 | 45.35 | -0.4 | -0.87 | 45.6 | 45.7 | 45.35 | 216 |
| 1714422420 | 45.75 | 0.25 | 0.55 | 45.35 | 45.95 | 45.35 | 339 |
| 1714163220 | 45.5 | 0.4 | 0.89 | 45.4 | 45.5 | 45.4 | 95 |
| 1714076820 | 45.1 | -0.2 | -0.44 | 45.45 | 45.5 | 45.05 | 245 |
| 1713990420 | 45.3 | -0.05 | -0.11 | 45.9 | 45.9 | 45.3 | 271 |
| 1713903960 | 45.35 | 0.1 | 0.22 | 45.6 | 45.7 | 45.35 | 651 |
| 1713817560 | 45.25 | 1.1 | 2.49 | 44.55 | 45.25 | 44.25 | 572 |
| 1713558420 | 44.15 | -0.8 | -1.78 | 44.25 | 44.4 | 44.1 | 656 |
| 1713472020 | 44.95 | -0.25 | -0.55 | 44.85 | 44.95 | 43.65 | 1950 |
| 1713385620 | 45.2 | -0.8 | -1.74 | 45.7 | 45.7 | 45.2 | 1361 |
| 1713299220 | 46 | -0.45 | -0.97 | 46.1 | 46.3 | 45.1 | 2950 |
| 1713212820 | 46.45 | -1.2 | -2.52 | 48.25 | 48.25 | 46.45 | 1396 |
| 1712953620 | 47.65 | -0.5 | -1.04 | 48.25 | 48.45 | 47.65 | 529 |
| 1712867220 | 48.15 | 0.6 | 1.26 | 48.1 | 48.15 | 47.95 | 272 |
| 1712780760 | 47.55 | -0.5 | -1.04 | 48 | 48.05 | 47.55 | 663 |
| 1712694360 | 48.05 | -0.35 | -0.72 | 48.85 | 48.85 | 47.75 | 3000 |
| 1712607960 | 48.4 | 1.4 | 2.98 | 47.4 | 48.95 | 47.4 | 607 |
| 1712348820 | 47 | 0.2 | 0.43 | 46.9 | 47 | 46.65 | 233 |
| 1712262360 | 46.8 | -1.15 | -2.40 | 47.4 | 47.5 | 46.8 | 698 |
| 1712175960 | 47.95 | -0.5 | -1.03 | 48.6 | 48.65 | 47.4 | 1136 |
| 1712089560 | 48.45 | 0.5 | 1.04 | 47.55 | 48.45 | 46.65 | 1569 |
| 1711661160 | 47.95 | 0.55 | 1.16 | 47.25 | 47.95 | 46.95 | 757 |
| 1711574820 | 47.4 | 0.15 | 0.32 | 47.25 | 47.6 | 47.25 | 512 |
| 1711488360 | 47.25 | -1 | -2.07 | 48.25 | 48.25 | 46.3 | 2714 |
| 1711401960 | 48.25 | 0.75 | 1.58 | 47.5 | 48.5 | 47.25 | 756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
