JDC Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	16.750	17.850	16.750	17.400	17.400	4,537
2023-03-23	17.000	17.000	16.900	16.900	16.900	2,280
2023-03-22	17.300	17.300	17.100	17.250	17.250	509
2023-03-21	17.100	17.400	17.050	17.200	17.200	1,024
2023-03-20	16.900	17.350	16.900	17.150	17.150	2,415
2023-03-17	16.450	17.200	16.450	17.150	17.150	11,699
2023-03-16	16.400	16.550	16.100	16.450	16.450	14,890
2023-03-15	16.650	16.700	16.300	16.500	16.500	4,416
2023-03-14	16.400	16.700	16.400	16.550	16.550	7,061
2023-03-13	17.150	17.150	16.150	16.550	16.550	6,502
2023-03-10	17.450	17.450	17.150	17.250	17.250	1,716
2023-03-09	17.550	17.800	17.500	17.550	17.550	2,935
2023-03-08	17.750	17.750	17.250	17.350	17.350	3,641
2023-03-07	17.950	18.200	17.800	17.800	17.800	3,042
2023-03-06	18.000	18.200	17.700	18.050	18.050	3,862
2023-03-03	18.700	18.700	18.000	18.200	18.200	2,991
2023-03-02	19.050	19.150	18.800	18.850	18.850	1,312
2023-03-01	19.400	19.500	18.900	19.100	19.100	10,807
2023-02-28	18.950	19.500	18.600	19.500	19.500	22,508
2023-02-27	19.250	19.250	19.200	19.250	19.250	1,004
2023-02-24	18.750	19.150	18.750	19.150	19.150	12,535
2023-02-23	18.650	19.050	18.400	19.000	19.000	3,597
2023-02-21	18.850	18.850	18.150	18.650	18.650	5,803
2023-02-20	18.600	18.800	18.600	18.800	18.800	65
2023-02-17	18.900	19.000	18.650	18.800	18.800	4,093
2023-02-16	19.000	19.100	18.800	19.000	19.000	11,568
2023-02-15	18.500	19.150	18.500	19.150	19.150	1,941
2023-02-14	18.300	18.800	18.300	18.800	18.800	10,983
2023-02-13	18.100	18.200	18.000	18.200	18.200	11,894
2023-02-10	17.700	18.100	17.200	18.100	18.100	9,460
2023-02-09	17.150	17.500	17.150	17.450	17.450	6,461
2023-02-08	16.800	17.300	16.800	17.000	17.000	6,737
2023-02-07	17.200	17.200	16.550	16.800	16.800	8,953
2023-02-06	17.550	17.550	17.300	17.300	17.300	1,245
2023-02-03	17.800	18.150	17.600	17.700	17.700	4,794
2023-02-02	17.800	17.850	17.750	17.800	17.800	3,444
2023-02-01	17.800	17.850	17.600	17.850	17.850	682
2023-01-31	17.550	17.800	17.450	17.800	17.800	6,534
2023-01-30	17.350	17.750	17.350	17.750	17.750	3,036
2023-01-27	17.250	17.250	17.050	17.150	17.150	1,678
2023-01-26	17.200	17.200	17.100	17.150	17.150	1,290
2023-01-25	17.300	17.450	17.150	17.250	17.250	2,197
2023-01-24	17.350	17.400	17.200	17.250	17.250	1,319
2023-01-23	17.250	17.400	17.200	17.400	17.400	7,100
2023-01-20	17.100	17.350	17.100	17.250	17.250	3,615
2023-01-19	17.200	17.350	17.150	17.250	17.250	4,514
2023-01-18	17.050	17.450	17.000	17.350	17.350	8,154
2023-01-17	16.950	17.000	16.450	16.800	16.800	14,795
2023-01-16	17.050	17.050	16.900	16.900	16.900	2,973
2023-01-13	16.900	17.200	16.850	17.100	17.100	2,489
2023-01-12	16.700	16.950	16.700	16.900	16.900	1,023
2023-01-11	16.450	16.700	16.400	16.700	16.700	7,218
2023-01-10	16.550	16.700	16.500	16.550	16.550	3,640
2023-01-09	16.950	16.950	16.650	16.700	16.700	1,779
2023-01-06	16.850	16.850	16.600	16.650	16.650	269
2023-01-05	16.950	17.150	16.750	16.800	16.800	15,697
2023-01-04	17.000	17.000	16.500	16.850	16.850	6,681
2023-01-03	17.150	17.300	16.900	17.150	17.150	10,924
2023-01-02	16.850	17.400	16.850	17.350	17.350	1,913
2022-12-30	16.950	16.950	16.400	16.750	16.750	6,450

← NewerPage 16 of 22 · 1,266 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.