JDC Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 21.700 | 22.100 | 21.700 | 21.900 | 21.900 | 4,362 |
| 2024-06-04 | 21.600 | 21.900 | 21.500 | 21.500 | 21.500 | 5,195 |
| 2024-06-03 | 22.400 | 22.500 | 21.600 | 21.600 | 21.600 | 4,938 |
| 2024-05-31 | 22.300 | 22.600 | 22.100 | 22.500 | 22.500 | 1,994 |
| 2024-05-30 | 22.300 | 22.300 | 22.100 | 22.300 | 22.300 | 3,535 |
| 2024-05-29 | 22.600 | 22.700 | 22.300 | 22.600 | 22.600 | 1,322 |
| 2024-05-28 | 23.000 | 23.000 | 22.400 | 22.600 | 22.600 | 5,128 |
| 2024-05-27 | 23.100 | 23.200 | 22.600 | 22.900 | 22.900 | 4,578 |
| 2024-05-24 | 22.800 | 23.100 | 22.800 | 23.100 | 23.100 | 719 |
| 2024-05-23 | 23.300 | 23.300 | 22.800 | 22.800 | 22.800 | 1,772 |
| 2024-05-21 | 23.900 | 24.200 | 23.400 | 23.400 | 23.400 | 5,949 |
| 2024-05-20 | 23.900 | 23.900 | 23.800 | 23.800 | 23.800 | 69 |
| 2024-05-17 | 23.800 | 24.100 | 23.600 | 23.600 | 23.600 | 5,779 |
| 2024-05-16 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 500 |
| 2024-05-15 | 23.800 | 24.000 | 23.500 | 23.800 | 23.800 | 2,722 |
| 2024-05-14 | 23.700 | 24.000 | 23.400 | 23.400 | 23.400 | 2,549 |
| 2024-05-13 | 24.000 | 24.400 | 23.700 | 23.700 | 23.700 | 9,084 |
| 2024-05-10 | 22.800 | 23.600 | 22.800 | 23.200 | 23.200 | 8,264 |
| 2024-05-09 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 602 |
| 2024-05-08 | 22.600 | 22.700 | 22.500 | 22.500 | 22.500 | 684 |
| 2024-05-07 | 22.700 | 22.700 | 22.400 | 22.600 | 22.600 | 1,465 |
| 2024-05-06 | 23.000 | 23.100 | 22.500 | 22.800 | 22.800 | 2,834 |
| 2024-05-03 | 22.800 | 23.000 | 22.600 | 22.800 | 22.800 | 1,740 |
| 2024-05-02 | 22.800 | 23.000 | 22.400 | 22.600 | 22.600 | 4,671 |
| 2024-04-30 | 22.800 | 22.900 | 22.500 | 22.800 | 22.800 | 2,390 |
| 2024-04-29 | 22.300 | 22.800 | 22.300 | 22.800 | 22.800 | 6,581 |
| 2024-04-26 | 21.900 | 22.400 | 21.900 | 22.400 | 22.400 | 4,458 |
| 2024-04-25 | 21.500 | 21.800 | 21.400 | 21.800 | 21.800 | 5,187 |
| 2024-04-24 | 21.200 | 21.500 | 21.200 | 21.300 | 21.300 | 4,519 |
| 2024-04-23 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 1,831 |
| 2024-04-22 | 21.600 | 21.600 | 21.100 | 21.100 | 21.100 | 1,763 |
| 2024-04-19 | 21.800 | 22.000 | 21.600 | 21.600 | 21.600 | 2,220 |
| 2024-04-18 | 22.300 | 22.300 | 21.800 | 21.800 | 21.800 | 3,079 |
| 2024-04-17 | 22.200 | 22.300 | 22.200 | 22.300 | 22.300 | 26 |
| 2024-04-16 | 22.300 | 22.300 | 22.200 | 22.200 | 22.200 | 926 |
| 2024-04-15 | 22.400 | 22.600 | 22.300 | 22.300 | 22.300 | 3,683 |
| 2024-04-12 | 22.400 | 22.400 | 22.000 | 22.200 | 22.200 | 859 |
| 2024-04-10 | 22.000 | 22.300 | 21.900 | 22.200 | 22.200 | 3,583 |
| 2024-04-09 | 23.200 | 23.300 | 22.000 | 22.000 | 22.000 | 7,327 |
| 2024-04-08 | 21.900 | 23.100 | 21.900 | 23.100 | 23.100 | 3,305 |
| 2024-04-05 | 22.300 | 22.900 | 22.200 | 22.300 | 22.300 | 2,758 |
| 2024-04-04 | 22.400 | 22.600 | 22.200 | 22.400 | 22.400 | 4,373 |
| 2024-04-03 | 21.700 | 22.300 | 21.700 | 22.200 | 22.200 | 8,491 |
| 2024-04-02 | 22.100 | 23.900 | 21.300 | 21.700 | 21.700 | 18,708 |
| 2024-03-28 | 22.200 | 22.200 | 21.800 | 22.200 | 22.200 | 2,414 |
| 2024-03-27 | 22.300 | 22.300 | 22.000 | 22.200 | 22.200 | 2,925 |
| 2024-03-26 | 22.600 | 22.900 | 21.900 | 22.000 | 22.000 | 4,729 |
| 2024-03-25 | 22.700 | 22.800 | 22.600 | 22.600 | 22.600 | 1,192 |
| 2024-03-22 | 22.500 | 22.800 | 22.500 | 22.600 | 22.600 | 3,113 |
| 2024-03-21 | 22.500 | 22.800 | 22.500 | 22.500 | 22.500 | 1,956 |
| 2024-03-20 | 22.300 | 22.600 | 22.300 | 22.500 | 22.500 | 1,747 |
| 2024-03-19 | 22.700 | 22.700 | 22.300 | 22.300 | 22.300 | 2,790 |
| 2024-03-18 | 22.600 | 22.900 | 22.600 | 22.700 | 22.700 | 7,366 |
| 2024-03-15 | 22.700 | 22.800 | 22.400 | 22.700 | 22.700 | 3,133 |
| 2024-03-14 | 23.500 | 23.500 | 22.500 | 22.700 | 22.700 | 3,011 |
| 2024-03-13 | 23.700 | 23.800 | 22.800 | 23.500 | 23.500 | 14,872 |
| 2024-03-12 | 23.300 | 24.000 | 23.300 | 24.000 | 24.000 | 7,837 |
| 2024-03-11 | 22.100 | 23.200 | 22.100 | 23.200 | 23.200 | 9,206 |
| 2024-03-08 | 21.000 | 22.500 | 20.900 | 22.100 | 22.100 | 17,161 |
| 2024-03-07 | 20.500 | 20.600 | 20.000 | 20.600 | 20.600 | 9,344 |
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.