JOST Werke AG (JST.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JST.DE Historical Return
If you invested €1000 in JOST Werke AG (JST.DE) since IPO date, it would be worth €2,635.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,375.08, while €1000 invested 1 year ago would be worth €1,202.73. This corresponds to total returns of 163.56%, 37.51%, 20.27%, respectively, with annualized returns of 11.03%, 6.57%, 20.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JST.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 61 | 61.7 | 61.7 | 61.7 | 60 | 30,332 |
| October 20, 2026 | 58.6 | 61.2 | 61.2 | 61.7 | 58.4 | 47,380 |
| October 19, 2026 | 59.6 | 59.4 | 59.4 | 59.6 | 58.3 | 19,819 |
| October 16, 2026 | 59.1 | 60 | 60 | 60.7 | 59.1 | 19,028 |
| October 15, 2026 | 62.3 | 59 | 59 | 62.3 | 58.6 | 55,604 |
| October 14, 2026 | 60.4 | 62.1 | 62.1 | 62.5 | 60.4 | 17,809 |
| October 13, 2026 | 61.2 | 60.4 | 60.4 | 61.2 | 60.1 | 9,533 |
| October 12, 2026 | 60.2 | 60 | 60 | 60.4 | 59.5 | 9,764 |
| October 09, 2026 | 59.4 | 60.2 | 60.2 | 60.9 | 59.4 | 10,467 |
| October 08, 2026 | 60.3 | 58.9 | 58.9 | 60.4 | 58.5 | 24,553 |
| October 07, 2026 | 62.7 | 60.9 | 60.9 | 63.5 | 60.9 | 28,232 |
| October 06, 2026 | 61.2 | 63 | 63 | 63.1 | 61 | 24,432 |
| October 05, 2026 | 60.5 | 60.5 | 60.5 | 60.9 | 60.1 | 6,862 |
| October 02, 2026 | 61.5 | 60.3 | 60.3 | 61.5 | 59.8 | 19,779 |
| October 01, 2026 | 61.2 | 60.2 | 60.2 | 61.6 | 60.2 | 20,467 |
| September 30, 2026 | 61.6 | 61.4 | 61.4 | 62.4 | 61.3 | 11,597 |
| September 29, 2026 | 61 | 61.9 | 61.9 | 62 | 60.6 | 18,112 |
| September 28, 2026 | 61.5 | 61 | 61 | 62 | 60.8 | 32,678 |
| September 25, 2026 | 59.7 | 61.1 | 61.1 | 61.3 | 59.7 | 20,945 |
| September 24, 2026 | 61.5 | 59.7 | 59.7 | 61.6 | 59.7 | 13,623 |
| September 23, 2026 | 63 | 61.9 | 61.9 | 63.7 | 61.5 | 18,115 |
| September 22, 2026 | 61.1 | 62.7 | 62.7 | 63 | 61.1 | 12,287 |
| September 21, 2026 | 61 | 60.9 | 60.9 | 61.6 | 60.7 | 9,436 |
| September 18, 2026 | 63.5 | 60.8 | 60.8 | 63.5 | 60.8 | 35,446 |
| September 17, 2026 | 61.8 | 62 | 62 | 62.8 | 61.8 | 11,837 |
| September 16, 2026 | 61.2 | 61.8 | 61.8 | 62 | 60.9 | 12,919 |
| September 15, 2026 | 61 | 61.4 | 61.4 | 61.4 | 60.3 | 19,498 |
| September 11, 2026 | 59.5 | 60.6 | 60.6 | 61.3 | 59.3 | 29,616 |
| September 10, 2026 | 60.7 | 59.5 | 59.5 | 60.7 | 59.1 | 33,368 |
| September 09, 2026 | 62.4 | 60 | 60 | 62.4 | 59.6 | 16,016 |
| September 08, 2026 | 62 | 62.7 | 62.7 | 63.1 | 61.5 | 10,749 |
| September 07, 2026 | 63 | 62 | 62 | 63 | 60.3 | 13,855 |
| September 04, 2026 | 63 | 62.3 | 62.3 | 63 | 61.8 | 9,322 |
| September 03, 2026 | 60.6 | 61.7 | 61.7 | 62 | 59.9 | 14,861 |
| September 02, 2026 | 60 | 60.1 | 60.1 | 60.8 | 58.3 | 29,734 |
| September 01, 2026 | 62.7 | 60.9 | 60.9 | 62.9 | 60.5 | 14,912 |
| August 31, 2026 | 62.4 | 62.7 | 62.7 | 62.7 | 62 | 48,227 |
| August 28, 2026 | 62.9 | 62.5 | 62.5 | 63.9 | 62.3 | 15,426 |
| August 27, 2026 | 62.2 | 63 | 63 | 63.4 | 61.8 | 17,422 |
| August 26, 2026 | 61.1 | 62 | 62 | 62.6 | 61.1 | 20,187 |
| August 25, 2026 | 59.9 | 60.7 | 60.7 | 61.3 | 59.5 | 16,976 |
| August 24, 2026 | 61.5 | 59.6 | 59.6 | 61.5 | 59.4 | 21,700 |
| August 21, 2026 | 60.5 | 60.8 | 60.8 | 61 | 59.1 | 26,857 |
| August 20, 2026 | 59.9 | 59.4 | 59.4 | 60.5 | 58.5 | 61,108 |
| August 19, 2026 | 58 | 59 | 59 | 59 | 57.2 | 50,196 |
| August 18, 2026 | 54.6 | 57.4 | 57.4 | 58.4 | 54.6 | 36,925 |
| August 17, 2026 | 57.4 | 55.8 | 55.8 | 57.5 | 54.7 | 31,092 |
| August 14, 2026 | 57 | 55.4 | 55.4 | 57 | 55.4 | 40,198 |
| August 13, 2026 | 56.7 | 56.1 | 56.1 | 59 | 55.9 | 39,188 |
| August 12, 2026 | 58.4 | 55.5 | 55.5 | 58.4 | 55.3 | 18,759 |
| August 11, 2026 | 56.1 | 56.8 | 56.8 | 57 | 55.7 | 13,220 |
| August 10, 2026 | 56.6 | 56.3 | 56.3 | 56.8 | 56.1 | 18,172 |
| August 07, 2026 | 56.6 | 56.6 | 56.6 | 56.8 | 56.1 | 14,336 |
| August 06, 2026 | 56.1 | 56.3 | 56.3 | 57.9 | 56.1 | 10,810 |
| August 05, 2026 | 56.1 | 57.5 | 57.5 | 58.1 | 56.1 | 14,373 |
| August 04, 2026 | 58.9 | 57.7 | 57.7 | 59 | 57.3 | 30,935 |
| August 03, 2026 | 58.6 | 58.2 | 58.2 | 59.3 | 57.9 | 13,710 |
| July 31, 2026 | 58 | 57.9 | 57.9 | 58.8 | 57 | 12,932 |
| July 30, 2026 | 56.9 | 58 | 58 | 58.5 | 56.8 | 11,761 |
| July 29, 2026 | 57 | 57.2 | 57.2 | 57.4 | 56.3 | 10,860 |
AD
