JDC Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	17.300	17.700	17.300	17.700	17.700	6,629
2023-12-06	17.000	17.200	17.000	17.050	17.050	3,649
2023-12-05	16.950	16.950	16.650	16.700	16.700	22,773
2023-12-04	17.000	17.000	16.950	16.950	16.950	4,489
2023-12-01	17.900	17.900	16.750	16.900	16.900	14,285
2023-11-30	17.900	17.900	17.800	17.850	17.850	5,243
2023-11-29	17.400	18.250	17.400	17.750	17.750	7,007
2023-11-28	17.950	18.000	17.350	17.350	17.350	5,964
2023-11-27	18.000	18.200	17.950	17.950	17.950	3,026
2023-11-24	18.150	18.150	17.950	17.950	17.950	5,725
2023-11-23	17.800	18.050	17.450	17.900	17.900	16,674
2023-11-22	18.000	18.050	17.400	17.800	17.800	13,369
2023-11-21	18.000	18.150	17.850	18.000	18.000	7,505
2023-11-20	18.200	18.200	17.750	17.950	17.950	12,956
2023-11-17	17.600	18.300	17.600	18.250	18.250	11,823
2023-11-16	17.250	18.000	17.250	17.500	17.500	18,373
2023-11-15	17.400	17.450	17.100	17.150	17.150	4,764
2023-11-14	17.600	17.950	17.500	17.500	17.500	3,577
2023-11-13	17.800	17.850	17.550	17.850	17.850	3,617
2023-11-10	16.900	17.500	16.850	17.400	17.400	5,832
2023-11-09	16.750	18.200	16.400	16.950	16.950	29,059
2023-11-08	17.800	17.800	15.700	16.600	16.600	27,434
2023-11-07	18.100	18.500	17.800	17.850	17.850	6,078
2023-11-06	18.300	18.500	18.000	18.050	18.050	12,533
2023-11-03	18.000	18.350	17.950	18.350	18.350	6,750
2023-11-02	16.400	18.250	16.400	18.050	18.050	9,863
2023-11-01	15.300	16.350	15.300	16.200	16.200	3,636
2023-10-31	15.350	15.450	15.300	15.300	15.300	2,514
2023-10-30	14.950	15.250	14.750	15.250	15.250	10,405
2023-10-27	15.500	15.500	13.600	14.750	14.750	30,117
2023-10-26	15.900	16.000	15.300	15.300	15.300	2,989
2023-10-25	16.500	16.500	15.950	15.950	15.950	2,720
2023-10-24	16.450	16.500	16.300	16.300	16.300	1,048
2023-10-23	16.600	16.800	16.400	16.450	16.450	7,480
2023-10-20	16.750	16.800	16.500	16.500	16.500	1,157
2023-10-19	16.850	17.000	16.800	16.900	16.900	2,032
2023-10-18	16.850	17.200	16.850	17.100	17.100	586
2023-10-17	16.800	17.050	16.800	17.050	17.050	1,248
2023-10-16	16.700	16.750	16.500	16.750	16.750	6,709
2023-10-13	16.800	16.850	16.500	16.700	16.700	12,910
2023-10-12	16.500	16.850	16.450	16.700	16.700	8,265
2023-10-11	16.950	17.000	16.500	16.500	16.500	2,283
2023-10-10	16.900	17.100	16.900	17.100	17.100	2,313
2023-10-09	16.900	16.900	16.800	16.800	16.800	1,302
2023-10-06	17.050	17.200	16.850	16.900	16.900	567
2023-10-05	17.100	17.100	16.950	17.050	17.050	1,039
2023-10-04	16.750	17.050	16.750	17.000	17.000	3,115
2023-10-03	17.150	17.150	16.900	16.950	16.950	1,313
2023-10-02	17.600	17.600	17.150	17.150	17.150	1,107
2023-09-29	18.200	18.200	17.300	17.300	17.300	6,234
2023-09-28	17.200	18.400	17.200	18.100	18.100	10,519
2023-09-27	17.000	17.300	17.000	17.300	17.300	2,473
2023-09-26	17.200	17.250	17.000	17.100	17.100	2,773
2023-09-25	16.950	17.300	16.950	17.250	17.250	13,892
2023-09-22	17.000	17.250	16.950	16.950	16.950	8,534
2023-09-21	17.250	17.250	17.050	17.050	17.050	3,409
2023-09-20	17.250	17.250	17.000	17.100	17.100	5,640
2023-09-19	17.500	17.500	17.300	17.300	17.300	15,403
2023-09-18	17.450	17.600	17.450	17.550	17.550	618
2023-09-15	17.200	17.400	17.200	17.400	17.400	283

← NewerPage 13 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.