Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

JOST Werke SE (0RTR.IL)

47.26

-2.02

(-4.09%)

At close: April 4 at 4:41:34 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	48.80	47.35	47.05	45.47	45.47	2,547
Apr 3, 2025	51.13	49.95	49.95	49.28	49.28	54
Apr 2, 2025	52.10	52.30	50.80	50.95	50.95	15
Apr 1, 2025	52.10	52.65	52.00	52.40	52.40	2,671
Mar 31, 2025	53.50	53.70	51.90	52.00	52.00	112
Mar 28, 2025	55.05	55.40	53.90	54.15	54.15	1,207
Mar 27, 2025	53.40	55.00	54.00	54.35	54.35	4,031
Mar 26, 2025	53.50	55.30	53.10	54.55	54.55	2,602
Mar 25, 2025	51.35	52.30	50.80	52.20	52.20	1,014
Mar 24, 2025	51.22	51.10	50.60	50.58	50.58	105
Mar 21, 2025	50.17	49.90	49.90	50.05	50.05	21
Mar 20, 2025	51.25	50.40	50.40	50.38	50.38	6
Mar 19, 2025	51.55	52.00	51.00	51.45	51.45	125
Mar 18, 2025	50.15	51.10	51.10	50.25	50.25	101
Mar 17, 2025	49.88	50.00	49.95	49.97	49.97	61
Mar 14, 2025	49.28	50.20	50.20	49.97	49.97	-
Mar 13, 2025	50.85	49.50	49.50	49.50	49.50	2
Mar 12, 2025	50.75	50.60	50.30	50.67	50.67	107
Mar 11, 2025	50.95	51.50	51.50	50.35	50.35	23
Mar 10, 2025	54.35	53.30	51.70	52.00	52.00	74
Mar 7, 2025	51.13	54.10	52.20	54.05	54.05	787
Mar 6, 2025	48.90	51.30	49.80	51.03	51.03	363
Mar 5, 2025	46.85	49.40	46.00	48.45	48.45	188,134
Mar 4, 2025	48.35	48.65	46.20	46.35	46.35	254
Mar 3, 2025	48.25	49.30	48.65	48.65	48.65	27
Feb 28, 2025	48.65	48.70	48.15	48.80	48.80	74
Feb 27, 2025	48.75	48.90	48.65	48.75	48.75	49
Feb 26, 2025	47.83	48.55	47.95	49.00	49.00	23
Feb 25, 2025	48.70	48.80	47.35	47.42	47.42	102
Feb 24, 2025	48.65	48.50	48.50	48.60	48.60	434
Feb 21, 2025	48.25	49.05	48.40	48.40	48.40	6,037
Feb 20, 2025	49.30	49.50	48.55	48.45	48.45	164
Feb 19, 2025	51.65	51.70	49.55	49.70	49.70	424
Feb 18, 2025	50.08	51.60	49.90	51.65	51.65	5,988
Feb 17, 2025	50.47	50.50	50.00	50.38	50.38	575
Feb 14, 2025	48.92	50.87	50.10	51.03	51.03	685
Feb 13, 2025	49.58	49.75	49.00	49.58	49.58	9
Feb 12, 2025	49.38	48.95	48.95	48.90	48.90	34
Feb 11, 2025	48.30	48.30	48.30	48.30	48.30	-
Feb 10, 2025	47.29	48.10	47.29	48.30	48.30	1,357
Feb 7, 2025	47.47	47.65	47.26	47.47	47.47	8,970
Feb 6, 2025	47.78	47.80	47.50	47.88	47.88	572
Feb 5, 2025	48.60	48.93	47.85	47.67	47.67	5,302
Feb 4, 2025	47.03	48.75	47.25	48.70	48.70	77,919
Feb 3, 2025	46.10	46.64	45.51	46.30	46.30	14,348
Jan 31, 2025	46.20	46.75	45.50	46.50	46.50	7,176
Jan 30, 2025	46.20	46.95	46.40	45.88	45.88	11,041
Jan 29, 2025	45.63	46.00	45.60	46.30	46.30	8,392
Jan 28, 2025	45.13	45.75	45.54	45.58	45.58	3,299
Jan 27, 2025	45.28	45.00	45.00	45.28	45.28	10,385
Jan 24, 2025	45.08	45.20	44.70	45.28	45.28	16,575
Jan 23, 2025	44.55	45.20	44.80	45.03	45.03	241,946
Jan 22, 2025	43.33	44.35	43.98	44.35	44.35	38,585
Jan 21, 2025	42.85	43.65	43.45	43.22	43.22	32
Jan 20, 2025	41.13	42.60	42.60	42.85	42.85	-
Jan 17, 2025	43.33	43.50	42.60	43.28	43.28	5,617
Jan 16, 2025	43.83	44.50	43.70	43.72	43.72	5
Jan 15, 2025	43.47	43.80	43.25	43.47	43.47	176
Jan 14, 2025	43.72	43.80	43.60	43.22	43.22	3
Jan 13, 2025	44.85	44.65	43.90	43.58	43.58	218
Jan 10, 2025	46.30	44.00	44.00	44.85	44.85	21
Jan 9, 2025	46.50	46.80	46.45	46.55	46.55	11
Jan 8, 2025	46.85	46.70	46.70	46.50	46.50	70
Jan 7, 2025	45.03	45.03	45.03	45.03	45.03	-
Jan 6, 2025	45.03	45.03	45.03	45.03	45.03	-
Jan 3, 2025	45.03	44.90	44.90	45.03	45.03	2
Jan 2, 2025	45.38	45.50	45.25	45.33	45.33	4
Dec 31, 2024	44.45	44.45	44.45	44.45	44.45	-
Dec 30, 2024	44.95	45.50	45.32	44.45	44.45	4,022
Dec 27, 2024	44.45	45.30	44.55	44.45	44.45	2,985
Dec 24, 2024	44.20	44.20	44.20	44.20	44.20	-
Dec 23, 2024	44.00	44.40	44.13	44.20	44.20	3,416
Dec 20, 2024	43.28	44.25	43.45	43.72	43.72	15,762
Dec 19, 2024	43.28	43.50	43.29	43.63	43.63	6,910
Dec 18, 2024	43.38	43.90	43.54	43.67	43.67	20,008
Dec 17, 2024	43.42	43.95	43.48	43.28	43.28	6,930
Dec 16, 2024	43.78	43.70	43.00	43.58	43.58	41
Dec 13, 2024	44.40	43.80	43.80	43.92	43.92	22
Dec 12, 2024	44.20	45.11	44.45	44.55	44.55	5,884
Dec 11, 2024	43.63	43.80	43.80	43.67	43.67	715
Dec 10, 2024	42.75	43.70	42.89	43.22	43.22	1,215
Dec 9, 2024	42.20	42.25	42.00	42.70	42.70	798
Dec 6, 2024	41.63	42.00	41.75	41.83	41.83	1,439
Dec 5, 2024	41.08	42.15	41.61	42.05	42.05	4,096
Dec 4, 2024	41.58	41.80	41.60	41.42	41.42	143
Dec 3, 2024	41.78	41.50	41.20	41.67	41.67	179
Dec 2, 2024	41.42	41.80	41.30	41.63	41.63	368
Nov 29, 2024	41.28	41.45	41.00	41.63	41.63	65
Nov 28, 2024	41.47	41.65	41.40	41.63	41.63	1,056
Nov 27, 2024	41.72	41.65	41.20	41.67	41.67	9,614
Nov 26, 2024	42.10	41.90	41.50	41.83	41.83	2,807
Nov 25, 2024	41.72	42.00	41.90	42.05	42.05	113
Nov 22, 2024	41.67	41.95	41.55	41.78	41.78	187
Nov 21, 2024	41.38	41.55	41.49	41.22	41.22	736
Nov 20, 2024	41.78	41.75	41.70	41.67	41.67	48
Nov 19, 2024	42.35	42.02	41.60	41.67	41.67	10,971
Nov 18, 2024	42.15	42.25	41.60	42.10	42.10	11,253
Nov 15, 2024	42.85	42.80	41.99	41.88	41.88	1,395
Nov 14, 2024	42.35	43.20	42.00	43.08	43.08	705
Nov 13, 2024	42.15	42.60	42.00	42.10	42.10	6,567
Nov 12, 2024	42.60	42.75	42.00	42.20	42.20	367
Nov 11, 2024	42.25	42.80	42.40	42.55	42.55	594
Nov 8, 2024	43.13	43.05	42.65	42.50	42.50	217
Nov 7, 2024	42.20	43.30	43.00	43.22	43.22	432
Nov 6, 2024	42.65	42.65	42.65	42.45	42.45	1
Nov 5, 2024	43.03	42.70	42.20	42.20	42.20	77
Nov 4, 2024	42.65	42.80	42.80	43.22	43.22	5
Nov 1, 2024	43.22	43.40	42.95	42.95	42.95	27
Oct 31, 2024	43.63	43.63	43.63	43.63	43.63	-
Oct 30, 2024	43.88	43.80	43.65	43.63	43.63	9,415
Oct 29, 2024	43.92	44.30	43.78	43.92	43.92	4,424
Oct 28, 2024	44.40	43.80	43.80	43.78	43.78	4,785
Oct 25, 2024	44.55	44.85	44.85	44.20	44.20	2
Oct 24, 2024	42.60	44.60	43.72	42.60	42.60	230
Oct 23, 2024	43.83	43.90	43.35	42.80	42.80	69
Oct 22, 2024	44.05	43.55	43.50	43.47	43.47	6
Oct 21, 2024	44.95	44.95	44.00	43.78	43.78	381
Oct 18, 2024	42.35	43.95	43.70	44.05	44.05	135
Oct 17, 2024	41.63	42.40	41.35	42.45	42.45	2,360
Oct 16, 2024	40.10	40.50	40.30	41.22	41.22	218
Oct 15, 2024	40.60	40.32	40.00	40.25	40.25	1,254
Oct 14, 2024	41.72	42.54	40.50	40.50	40.50	15,340
Oct 11, 2024	44.60	43.06	41.50	42.20	42.20	56,060
Oct 10, 2024	44.40	44.50	44.30	44.35	44.35	58
Oct 9, 2024	44.75	44.65	44.65	44.50	44.50	32
Oct 8, 2024	45.17	44.90	44.55	44.80	44.80	1,051
Oct 7, 2024	44.45	44.55	44.10	44.95	44.95	5,970
Oct 4, 2024	44.40	44.55	44.00	44.40	44.40	28,989
Oct 3, 2024	43.92	44.50	44.20	44.15	44.15	4,360
Oct 2, 2024	45.17	44.60	43.70	43.92	43.92	314
Oct 1, 2024	45.88	45.95	45.66	45.03	45.03	2,923
Sep 30, 2024	45.72	46.05	45.50	45.58	45.58	2,610
Sep 27, 2024	44.15	45.80	44.30	45.58	45.58	1,797
Sep 26, 2024	43.92	44.35	43.95	44.20	44.20	55
Sep 25, 2024	43.88	43.85	43.50	43.92	43.92	15
Sep 24, 2024	44.15	44.40	44.00	44.30	44.30	81
Sep 23, 2024	43.33	44.10	43.55	44.15	44.15	185
Sep 20, 2024	43.67	43.10	42.70	42.85	42.85	10,532
Sep 19, 2024	44.10	44.10	44.10	43.47	43.47	10
Sep 18, 2024	43.67	43.90	43.90	43.92	43.92	2
Sep 17, 2024	43.03	44.10	43.00	44.15	44.15	1,745
Sep 16, 2024	41.72	42.74	41.70	42.80	42.80	1,941
Sep 13, 2024	41.33	41.55	41.10	41.17	41.17	182
Sep 12, 2024	42.10	41.75	41.15	41.13	41.13	936
Sep 11, 2024	41.03	41.79	41.17	41.47	41.47	9,274
Sep 10, 2024	41.03	41.25	41.16	40.80	40.80	2,966
Sep 9, 2024	42.10	42.00	41.25	41.33	41.33	60
Sep 6, 2024	41.67	41.67	41.67	41.67	41.67	-
Sep 5, 2024	40.75	41.70	41.70	41.67	41.67	144
Sep 4, 2024	40.90	40.95	40.60	40.90	40.90	125
Sep 3, 2024	40.95	41.15	41.15	40.60	40.60	19
Sep 2, 2024	40.35	41.25	40.10	40.95	40.95	568
Aug 30, 2024	39.72	40.65	38.90	40.50	40.50	360
Aug 29, 2024	39.80	40.00	39.65	39.58	39.58	752
Aug 28, 2024	40.10	40.20	39.90	39.83	39.83	346
Aug 27, 2024	40.75	40.70	39.80	40.55	40.55	-
Aug 23, 2024	41.08	41.60	41.55	41.47	41.47	10
Aug 22, 2024	41.58	41.40	41.40	41.03	41.03	1
Aug 21, 2024	41.67	41.85	41.55	41.72	41.72	68
Aug 20, 2024	42.05	41.90	41.75	41.67	41.67	231
Aug 19, 2024	41.92	41.80	41.75	41.83	41.83	66
Aug 16, 2024	41.78	42.65	41.85	42.00	42.00	243
Aug 15, 2024	40.10	41.70	40.70	41.63	41.63	2,109
Aug 14, 2024	38.30	40.05	38.95	39.63	39.63	1,603
Aug 13, 2024	38.30	38.30	38.10	38.15	38.15	230
Aug 12, 2024	38.25	38.25	38.25	38.25	38.25	-
Aug 9, 2024	38.55	38.55	38.20	38.25	38.25	76
Aug 8, 2024	39.47	39.20	38.45	38.45	38.45	66
Aug 7, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 6, 2024	39.78	40.35	40.25	40.00	40.00	132
Aug 5, 2024	40.15	39.60	39.15	39.83	39.83	330
Aug 2, 2024	40.70	40.70	40.00	40.10	40.10	2
Aug 1, 2024	41.92	41.92	41.92	41.92	41.92	-
Jul 31, 2024	42.30	42.00	42.00	41.92	41.92	1
Jul 30, 2024	41.88	41.90	41.90	42.10	42.10	5
Jul 29, 2024	42.50	42.50	42.50	42.50	42.50	-
Jul 26, 2024	42.30	42.92	42.84	42.50	42.50	15,000
Jul 25, 2024	43.28	42.50	41.00	42.10	42.10	1,009
Jul 24, 2024	44.00	44.05	44.05	43.47	43.47	1
Jul 23, 2024	43.92	43.95	43.95	44.05	44.05	5
Jul 22, 2024	42.55	43.50	42.50	43.78	43.78	672
Jul 19, 2024	42.35	42.70	42.48	42.60	42.60	5,150
Jul 18, 2024	42.35	42.48	42.48	43.22	43.22	2,051
Jul 17, 2024	42.40	42.40	42.40	42.40	42.40	-
Jul 16, 2024	42.90	42.57	42.35	42.40	42.40	17,000
Jul 15, 2024	43.17	43.40	42.80	43.33	43.33	2
Jul 12, 2024	43.28	43.15	42.95	43.28	43.28	434
Jul 11, 2024	42.25	42.60	42.45	43.22	43.22	21
Jul 10, 2024	43.08	43.08	43.08	43.08	43.08	-
Jul 9, 2024	43.08	43.08	43.08	43.08	43.08	-
Jul 8, 2024	43.28	43.10	42.75	43.08	43.08	258
Jul 5, 2024	43.58	43.50	43.45	42.95	42.95	120
Jul 4, 2024	42.85	43.40	43.40	43.42	43.42	131
Jul 3, 2024	43.22	43.22	43.22	43.22	43.22	-
Jul 2, 2024	43.22	43.25	43.25	43.22	43.22	25
Jul 1, 2024	43.08	43.50	43.30	43.38	43.38	2
Jun 28, 2024	42.75	43.05	42.90	42.90	42.90	700
Jun 27, 2024	43.03	42.95	42.90	42.95	42.95	3,388
Jun 26, 2024	43.38	46.50	43.00	43.08	43.08	8
Jun 25, 2024	44.20	44.10	43.80	43.72	43.72	39
Jun 24, 2024	44.30	44.50	44.15	44.30	44.30	14,414
Jun 21, 2024	44.60	44.40	44.10	44.40	44.40	8,207
Jun 20, 2024	44.45	45.10	44.60	44.35	44.35	719
Jun 19, 2024	44.35	44.50	44.30	44.30	44.30	75
Jun 18, 2024	44.55	44.60	44.25	44.40	44.40	69
Jun 17, 2024	44.45	44.45	44.45	44.45	44.45	-
Jun 14, 2024	44.45	44.45	44.45	44.45	44.45	20
Jun 13, 2024	45.92	45.30	44.60	44.20	44.20	533
Jun 12, 2024	45.88	46.05	45.45	46.05	46.05	254
Jun 11, 2024	46.65	46.65	46.00	46.45	46.45	992
Jun 10, 2024	46.20	46.40	46.26	46.15	46.15	2,092
Jun 7, 2024	46.20	46.10	46.00	46.20	46.20	481
Jun 6, 2024	45.67	46.10	46.10	46.20	46.20	67
Jun 5, 2024	45.83	45.65	45.65	45.72	45.72	44
Jun 4, 2024	45.63	45.63	45.63	45.63	45.63	-
Jun 3, 2024	46.40	46.30	45.75	45.63	45.63	78
May 31, 2024	46.25	46.40	46.22	46.05	46.05	4,046
May 30, 2024	45.92	45.75	45.75	46.30	46.30	11
May 29, 2024	47.03	46.65	45.75	46.25	46.25	13
May 28, 2024	46.65	47.25	47.00	46.65	46.65	184
May 24, 2024	45.58	45.60	45.55	45.53	45.53	257
May 23, 2024	45.33	45.90	45.60	45.72	45.72	15
May 22, 2024	45.28	44.85	44.85	45.58	45.58	-
May 21, 2024	45.22	45.65	44.60	45.38	45.38	123
May 20, 2024	45.78	45.70	45.50	45.78	45.78	432
May 17, 2024	46.25	46.50	45.65	45.72	45.72	1,453
May 16, 2024	48.55	48.60	46.15	46.35	46.35	77
May 15, 2024	47.83	49.10	48.25	49.10	49.10	9,179
May 14, 2024	46.75	47.90	46.75	47.53	47.53	11,644
May 13, 2024	45.72	46.70	45.90	46.00	46.00	1,895
May 10, 2024	45.53	46.20	45.65	46.00	46.00	337
May 9, 2024	1.40 Dividend
May 9, 2024	46.05	45.60	45.60	45.28	45.28	68
May 8, 2024	45.47	46.03	45.30	45.47	44.07	4,180
May 7, 2024	45.38	45.75	45.30	45.38	43.98	34
May 3, 2024	45.33	45.55	44.60	45.28	43.88	284
May 2, 2024	45.38	45.80	44.75	44.85	43.47	58
May 1, 2024	45.22	45.22	45.22	45.22	43.83	-
Apr 30, 2024	45.78	45.70	45.15	45.22	43.83	892
Apr 29, 2024	45.53	45.75	45.55	45.72	44.32	14
Apr 26, 2024	45.33	45.58	45.45	45.88	44.46	149
Apr 25, 2024	45.33	45.50	45.35	45.53	44.12	104
Apr 24, 2024	45.63	45.49	45.12	44.85	43.47	2,186
Apr 23, 2024	45.42	45.95	45.30	45.17	43.78	447
Apr 22, 2024	44.60	45.45	44.30	44.95	43.57	476
Apr 19, 2024	44.60	44.50	44.00	44.40	43.03	1,031
Apr 18, 2024	45.17	44.90	43.65	44.70	43.32	522
Apr 17, 2024	45.78	45.50	45.00	45.53	44.12	480
Apr 16, 2024	46.35	46.00	45.35	45.67	44.27	533
Apr 15, 2024	47.78	47.35	46.70	46.50	45.07	330
Apr 12, 2024	47.88	48.85	47.70	47.83	46.35	243
Apr 11, 2024	47.88	48.00	47.80	48.00	46.52	516
Apr 10, 2024	47.92	47.80	47.75	47.72	46.26	3,725
Apr 9, 2024	48.50	48.45	46.05	47.83	46.35	464
Apr 8, 2024	47.67	48.85	47.90	48.90	47.39	1,617
Apr 5, 2024	46.90	47.24	47.20	47.22	45.77	143
Apr 4, 2024	47.53	47.50	47.05	47.53	46.06	340