JDC Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	20.600	20.700	20.500	20.500	20.500	3,241
2024-03-05	20.400	20.800	20.300	20.700	20.700	7,373
2024-03-04	20.700	20.700	20.500	20.600	20.600	2,403
2024-03-01	20.600	20.900	20.500	20.600	20.600	1,817
2024-02-29	20.500	20.900	20.500	20.600	20.600	2,445
2024-02-28	20.500	20.500	20.300	20.500	20.500	2,202
2024-02-27	20.200	20.500	20.200	20.500	20.500	850
2024-02-26	20.400	20.400	20.100	20.100	20.100	4,196
2024-02-23	20.500	20.500	20.200	20.200	20.200	1,489
2024-02-22	20.200	20.500	20.100	20.500	20.500	1,882
2024-02-21	20.500	20.600	20.200	20.200	20.200	3,095
2024-02-20	20.400	20.500	20.400	20.500	20.500	1,476
2024-02-19	20.800	20.800	20.200	20.200	20.200	2,952
2024-02-16	20.200	20.800	20.200	20.800	20.800	4,753
2024-02-15	20.400	20.400	20.200	20.200	20.200	2,671
2024-02-14	20.400	20.400	20.400	20.400	20.400	1
2024-02-13	20.500	20.600	20.200	20.200	20.200	5,511
2024-02-12	20.300	20.600	20.300	20.500	20.500	6,459
2024-02-09	20.600	20.700	20.300	20.300	20.300	3,153
2024-02-08	20.400	20.700	20.300	20.500	20.500	6,114
2024-02-07	20.600	20.600	20.000	20.300	20.300	3,071
2024-02-05	20.500	20.600	20.300	20.500	20.500	2,362
2024-02-02	20.200	20.500	20.000	20.500	20.500	5,687
2024-02-01	19.700	20.200	19.700	20.200	20.200	6,842
2024-01-31	19.350	19.600	19.350	19.600	19.600	323
2024-01-30	20.100	20.200	19.250	19.250	19.250	4,780
2024-01-29	20.200	20.200	19.800	19.800	19.800	1,463
2024-01-26	20.200	20.300	19.950	19.950	19.950	2,416
2024-01-25	20.400	20.400	19.900	20.000	20.000	5,558
2024-01-24	20.400	20.800	20.300	20.400	20.400	2,048
2024-01-23	19.900	20.500	19.900	20.200	20.200	5,381
2024-01-22	19.350	20.700	19.350	19.900	19.900	10,931
2024-01-19	19.000	19.300	19.000	19.250	19.250	8,005
2024-01-18	19.000	19.150	18.950	18.950	18.950	2,627
2024-01-17	18.900	19.000	18.850	19.000	19.000	2,963
2024-01-16	18.950	18.950	18.850	18.850	18.850	923
2024-01-15	18.850	19.100	18.850	18.950	18.950	1,208
2024-01-12	18.850	18.850	18.850	18.850	18.850	4
2024-01-11	18.900	19.100	18.850	18.850	18.850	2,107
2024-01-10	18.900	18.900	18.850	18.900	18.900	1,340
2024-01-09	18.950	19.050	18.850	18.850	18.850	3,359
2024-01-08	18.650	18.950	18.650	18.950	18.950	3,082
2024-01-05	18.650	18.650	18.650	18.650	18.650	269
2024-01-04	19.050	19.050	18.650	18.650	18.650	4,160
2024-01-03	19.250	19.250	19.000	19.000	19.000	2,523
2024-01-02	19.500	19.600	19.050	19.050	19.050	3,940
2023-12-29	19.350	19.650	19.300	19.500	19.500	3,892
2023-12-28	19.400	19.400	19.300	19.350	19.350	4,162
2023-12-27	19.650	19.700	19.400	19.400	19.400	4,775
2023-12-22	19.700	19.700	19.200	19.500	19.500	3,859
2023-12-21	19.300	19.950	19.300	19.700	19.700	5,203
2023-12-20	19.900	19.950	19.200	19.600	19.600	6,324
2023-12-19	20.300	20.300	19.650	19.900	19.900	7,111
2023-12-18	20.200	20.600	20.200	20.400	20.400	4,943
2023-12-15	20.000	20.600	20.000	20.200	20.200	9,602
2023-12-14	18.950	20.100	18.950	20.000	20.000	15,122
2023-12-13	18.500	19.250	18.500	18.850	18.850	7,885
2023-12-12	18.150	18.500	18.150	18.450	18.450	6,720
2023-12-11	18.000	18.200	18.000	18.200	18.200	7,708
2023-12-08	17.750	18.050	17.750	18.050	18.050	4,094

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.