JDC Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	17.250	17.450	17.250	17.450	17.450	2,222
2023-09-13	17.200	17.250	17.200	17.250	17.250	6,582
2023-09-12	17.150	17.200	17.000	17.200	17.200	4,045
2023-09-11	17.200	17.200	17.000	17.050	17.050	1,325
2023-09-08	17.050	17.300	17.050	17.150	17.150	289
2023-09-07	17.100	17.300	17.100	17.300	17.300	940
2023-09-05	17.300	17.600	17.300	17.300	17.300	5,908
2023-09-04	17.050	17.300	16.900	17.300	17.300	3,255
2023-09-01	17.000	17.250	16.950	17.100	17.100	832
2023-08-31	17.000	17.200	17.000	17.000	17.000	22,064
2023-08-30	17.300	17.300	17.000	17.000	17.000	3,122
2023-08-29	17.000	17.250	17.000	17.200	17.200	4,260
2023-08-28	17.200	17.250	17.000	17.050	17.050	3,341
2023-08-25	17.250	17.250	17.050	17.050	17.050	8,539
2023-08-24	17.400	17.600	17.150	17.150	17.150	2,837
2023-08-23	17.200	17.600	17.200	17.200	17.200	5,248
2023-08-22	17.000	17.450	17.000	17.200	17.200	3,440
2023-08-21	17.600	17.600	16.900	16.900	16.900	2,721
2023-08-18	17.600	17.600	17.400	17.450	17.450	1,266
2023-08-17	17.450	17.700	17.300	17.500	17.500	1,235
2023-08-16	17.600	18.000	17.400	17.400	17.400	8,268
2023-08-15	17.450	17.600	17.400	17.600	17.600	601
2023-08-14	17.600	17.600	17.600	17.600	17.600	424
2023-08-11	18.050	18.100	17.800	17.950	17.950	3,478
2023-08-10	17.600	18.250	17.550	18.150	18.150	3,787
2023-08-09	17.350	17.600	17.350	17.450	17.450	176
2023-08-08	17.800	17.800	17.350	17.550	17.550	1,227
2023-08-07	17.800	17.800	17.700	17.700	17.700	149
2023-08-04	17.700	17.800	17.700	17.700	17.700	502
2023-08-03	17.900	17.950	17.650	17.950	17.950	1,100
2023-08-02	17.650	17.900	17.650	17.900	17.900	515
2023-08-01	17.800	17.850	17.800	17.850	17.850	1,140
2023-07-31	17.650	17.800	17.650	17.700	17.700	676
2023-07-27	17.650	17.650	17.650	17.650	17.650	65
2023-07-26	17.350	17.500	17.350	17.500	17.500	47
2023-07-25	17.550	17.600	17.400	17.400	17.400	3,859
2023-07-24	17.600	17.800	17.600	17.800	17.800	2,414
2023-07-21	17.750	17.900	17.650	17.650	17.650	5,550
2023-07-20	17.650	17.750	17.650	17.750	17.750	691
2023-07-19	17.650	17.850	17.550	17.700	17.700	973
2023-07-18	17.550	17.850	17.500	17.850	17.850	7,055
2023-07-17	17.500	17.500	17.300	17.350	17.350	2,128
2023-07-14	17.600	17.600	17.350	17.350	17.350	237
2023-07-13	17.300	17.600	17.300	17.350	17.350	3,424
2023-07-12	17.550	17.550	17.300	17.300	17.300	220
2023-07-11	17.600	17.600	17.200	17.300	17.300	6,006
2023-07-10	17.550	17.750	17.500	17.650	17.650	5,802
2023-07-07	17.800	17.850	17.650	17.650	17.650	2,207
2023-07-06	17.950	17.950	17.550	17.800	17.800	4,843
2023-07-05	17.850	18.050	17.850	17.900	17.900	157
2023-07-04	18.150	18.150	18.000	18.050	18.050	1,204
2023-07-03	17.950	18.150	17.850	17.950	17.950	324
2023-06-30	17.900	18.200	17.900	18.150	18.150	586
2023-06-29	17.600	18.200	17.600	17.900	17.900	4,101
2023-06-28	18.000	18.000	17.650	17.800	17.800	612
2023-06-27	18.050	18.050	17.700	18.050	18.050	204
2023-06-26	17.900	18.050	17.500	17.950	17.950	5,653
2023-06-23	18.150	18.150	17.800	17.800	17.800	4,713
2023-06-22	18.700	18.700	17.900	18.200	18.200	13,104
2023-06-21	19.200	19.450	18.250	18.650	18.650	6,309

← NewerPage 14 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.