JDC Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	19.200	19.450	18.250	18.650	18.650	6,309
2023-06-20	19.500	19.500	19.250	19.250	19.250	2,046
2023-06-19	18.600	20.000	18.600	19.500	19.500	5,987
2023-06-16	19.150	19.500	18.850	18.850	18.850	2,154
2023-06-15	18.800	19.150	18.800	18.900	18.900	3,702
2023-06-14	18.150	18.900	18.150	18.900	18.900	9,403
2023-06-13	17.500	18.350	17.500	18.300	18.300	5,348
2023-06-12	17.150	17.500	17.150	17.500	17.500	629
2023-06-09	17.950	17.950	17.100	17.450	17.450	1,112
2023-06-08	17.950	18.050	17.750	18.000	18.000	2,178
2023-06-07	17.800	17.950	17.750	17.800	17.800	3,690
2023-06-06	18.050	18.050	17.800	17.800	17.800	1,189
2023-06-05	18.050	18.350	18.050	18.100	18.100	303
2023-06-02	17.850	18.400	17.600	18.400	18.400	977
2023-06-01	17.600	17.800	17.600	17.800	17.800	840
2023-05-31	17.500	17.800	17.500	17.600	17.600	2,154
2023-05-30	17.150	17.650	17.150	17.650	17.650	1,178
2023-05-29	17.100	17.300	17.100	17.150	17.150	342
2023-05-26	17.300	17.350	17.100	17.350	17.350	503
2023-05-25	17.250	17.300	16.950	17.050	17.050	686
2023-05-24	17.150	17.600	17.100	17.600	17.600	3,902
2023-05-23	17.050	17.800	17.000	17.000	17.000	4,343
2023-05-22	17.300	17.300	17.000	17.000	17.000	632
2023-05-18	17.100	17.400	17.100	17.200	17.200	409
2023-05-17	16.700	17.400	16.700	17.400	17.400	4,321
2023-05-16	16.250	16.700	16.250	16.700	16.700	3,336
2023-05-15	16.350	16.350	16.050	16.350	16.350	3,556
2023-05-12	15.950	16.300	15.950	16.300	16.300	4,782
2023-05-11	16.750	16.750	14.950	16.050	16.050	26,612
2023-05-10	16.950	17.100	16.300	16.950	16.950	9,486
2023-05-09	16.900	17.150	16.850	17.150	17.150	489
2023-05-08	17.000	17.050	16.800	16.800	16.800	850
2023-05-05	17.300	17.300	16.800	16.850	16.850	516
2023-05-04	17.150	17.200	17.150	17.200	17.200	164
2023-05-03	17.550	17.550	16.750	17.150	17.150	2,766
2023-05-02	17.750	17.950	17.550	17.650	17.650	1,467
2023-04-28	18.200	18.250	17.750	17.750	17.750	435
2023-04-27	18.200	18.250	18.200	18.250	18.250	236
2023-04-26	18.050	18.200	17.600	18.100	18.100	2,229
2023-04-25	18.150	18.350	18.100	18.250	18.250	96
2023-04-24	18.350	18.600	18.200	18.200	18.200	330
2023-04-21	18.550	18.700	18.300	18.700	18.700	2,957
2023-04-20	18.400	18.600	18.250	18.600	18.600	25,027
2023-04-19	18.600	18.600	18.400	18.550	18.550	688
2023-04-18	18.250	18.750	18.250	18.750	18.750	2,331
2023-04-17	18.500	18.500	18.250	18.400	18.400	394
2023-04-14	18.300	18.550	18.100	18.250	18.250	2,795
2023-04-13	18.050	18.650	18.050	18.100	18.100	4,944
2023-04-12	18.200	18.300	17.850	18.050	18.050	1,359
2023-04-11	18.000	18.250	17.550	18.100	18.100	6,077
2023-04-06	18.200	18.450	18.150	18.150	18.150	2,095
2023-04-05	18.500	18.500	18.000	18.050	18.050	2,296
2023-04-04	18.650	18.800	18.400	18.550	18.550	2,646
2023-04-03	18.400	19.000	18.400	18.600	18.600	7,195
2023-03-31	18.050	18.950	18.050	18.550	18.550	5,488
2023-03-30	18.050	18.150	18.000	18.150	18.150	3,462
2023-03-29	18.000	18.000	17.900	18.000	18.000	9,812
2023-03-28	17.950	18.150	17.950	18.000	18.000	3,674
2023-03-27	17.400	17.900	17.400	17.900	17.900	5,481
2023-03-24	16.750	17.850	16.750	17.400	17.400	4,537

← NewerPage 15 of 22 · 1,265 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.