JDC Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 23.600 | 23.700 | 23.500 | 23.700 | 23.700 | 1,650 |
| 2024-08-30 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 2 |
| 2024-08-29 | 23.300 | 23.700 | 23.300 | 23.700 | 23.700 | 538 |
| 2024-08-28 | 23.300 | 23.600 | 23.200 | 23.400 | 23.400 | 2,261 |
| 2024-08-27 | 24.000 | 24.000 | 23.000 | 23.100 | 23.100 | 2,924 |
| 2024-08-26 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 784 |
| 2024-08-23 | 23.200 | 23.900 | 23.100 | 23.900 | 23.900 | 2,457 |
| 2024-08-21 | 23.300 | 23.900 | 23.200 | 23.400 | 23.400 | 6,301 |
| 2024-08-20 | 22.900 | 23.300 | 22.700 | 23.300 | 23.300 | 1,628 |
| 2024-08-19 | 23.500 | 23.700 | 22.700 | 22.700 | 22.700 | 2,255 |
| 2024-08-16 | 22.300 | 24.000 | 22.300 | 23.700 | 23.700 | 7,681 |
| 2024-08-15 | 22.400 | 22.400 | 22.300 | 22.400 | 22.400 | 860 |
| 2024-08-14 | 21.800 | 23.900 | 21.800 | 22.000 | 22.000 | 21,463 |
| 2024-08-13 | 21.400 | 21.800 | 21.400 | 21.700 | 21.700 | 2,625 |
| 2024-08-12 | 21.200 | 21.300 | 21.200 | 21.200 | 21.200 | 648 |
| 2024-08-09 | 21.100 | 21.300 | 21.100 | 21.200 | 21.200 | 978 |
| 2024-08-08 | 20.800 | 21.000 | 20.700 | 21.000 | 21.000 | 4,903 |
| 2024-08-07 | 20.900 | 21.200 | 20.800 | 20.800 | 20.800 | 1,232 |
| 2024-08-06 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 3 |
| 2024-08-05 | 21.500 | 21.500 | 20.400 | 20.400 | 20.400 | 9,991 |
| 2024-08-02 | 21.700 | 21.800 | 21.400 | 21.600 | 21.600 | 16,368 |
| 2024-08-01 | 21.800 | 22.100 | 21.700 | 21.800 | 21.800 | 8,716 |
| 2024-07-31 | 21.400 | 22.000 | 21.200 | 22.000 | 22.000 | 1,456 |
| 2024-07-30 | 21.500 | 21.500 | 21.400 | 21.500 | 21.500 | 483 |
| 2024-07-29 | 21.100 | 21.400 | 21.100 | 21.100 | 21.100 | 192 |
| 2024-07-26 | 21.200 | 21.300 | 21.100 | 21.100 | 21.100 | 388 |
| 2024-07-24 | 20.900 | 20.900 | 20.800 | 20.800 | 20.800 | 151 |
| 2024-07-23 | 21.100 | 21.200 | 20.800 | 20.800 | 20.800 | 1,249 |
| 2024-07-22 | 21.000 | 21.100 | 20.800 | 20.800 | 20.800 | 1,127 |
| 2024-07-19 | 20.700 | 21.000 | 20.700 | 20.800 | 20.800 | 8,862 |
| 2024-07-18 | 21.000 | 21.000 | 20.300 | 20.300 | 20.300 | 2,850 |
| 2024-07-17 | 20.300 | 21.000 | 20.300 | 20.800 | 20.800 | 10,787 |
| 2024-07-16 | 20.500 | 20.600 | 20.300 | 20.300 | 20.300 | 1,257 |
| 2024-07-15 | 20.400 | 20.500 | 20.200 | 20.200 | 20.200 | 313 |
| 2024-07-12 | 20.600 | 20.600 | 20.400 | 20.400 | 20.400 | 2,618 |
| 2024-07-11 | 20.200 | 20.500 | 20.200 | 20.500 | 20.500 | 968 |
| 2024-07-10 | 20.400 | 20.500 | 20.400 | 20.400 | 20.400 | 137 |
| 2024-07-09 | 20.100 | 20.400 | 20.100 | 20.400 | 20.400 | 191 |
| 2024-07-08 | 20.600 | 20.700 | 20.200 | 20.200 | 20.200 | 4,479 |
| 2024-07-05 | 21.100 | 21.300 | 20.800 | 20.800 | 20.800 | 6,483 |
| 2024-07-04 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 1 |
| 2024-07-03 | 20.500 | 20.900 | 20.500 | 20.900 | 20.900 | 853 |
| 2024-07-02 | 20.900 | 20.900 | 20.600 | 20.700 | 20.700 | 717 |
| 2024-07-01 | 21.000 | 21.300 | 20.900 | 20.900 | 20.900 | 5,452 |
| 2024-06-28 | 21.500 | 21.500 | 20.700 | 21.000 | 21.000 | 4,047 |
| 2024-06-27 | 21.900 | 22.200 | 21.500 | 21.500 | 21.500 | 4,983 |
| 2024-06-26 | 21.700 | 22.100 | 21.700 | 22.100 | 22.100 | 1,718 |
| 2024-06-25 | 22.000 | 22.000 | 21.700 | 21.700 | 21.700 | 964 |
| 2024-06-24 | 21.800 | 21.900 | 21.400 | 21.900 | 21.900 | 2,223 |
| 2024-06-21 | 21.400 | 21.800 | 21.400 | 21.800 | 21.800 | 2,867 |
| 2024-06-20 | 21.200 | 21.500 | 21.200 | 21.500 | 21.500 | 1,434 |
| 2024-06-19 | 20.900 | 21.100 | 20.800 | 20.800 | 20.800 | 1,170 |
| 2024-06-18 | 21.100 | 21.200 | 20.900 | 21.200 | 21.200 | 937 |
| 2024-06-17 | 21.100 | 21.100 | 20.900 | 21.100 | 21.100 | 2,350 |
| 2024-06-14 | 21.000 | 21.000 | 20.400 | 20.500 | 20.500 | 2,062 |
| 2024-06-13 | 21.100 | 21.300 | 21.000 | 21.000 | 21.000 | 351 |
| 2024-06-12 | 21.300 | 21.400 | 20.900 | 21.400 | 21.400 | 2,607 |
| 2024-06-10 | 21.800 | 21.800 | 21.400 | 21.500 | 21.500 | 2,553 |
| 2024-06-07 | 21.800 | 21.800 | 21.500 | 21.500 | 21.500 | 742 |
| 2024-06-06 | 22.100 | 22.100 | 21.800 | 21.900 | 21.900 | 773 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.