JDC Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	16.850	17.000	16.600	17.000	17.000	2,203
2022-12-27	17.150	17.150	17.000	17.000	17.000	715
2022-12-23	17.300	17.450	17.150	17.200	17.200	1,838
2022-12-22	17.250	17.500	17.200	17.200	17.200	3,856
2022-12-21	16.650	17.400	16.600	17.350	17.350	14,335
2022-12-20	16.600	16.700	16.400	16.700	16.700	4,299
2022-12-19	16.200	16.650	16.150	16.650	16.650	4,642
2022-12-16	16.150	16.400	16.150	16.150	16.150	8,918
2022-12-15	16.200	16.200	16.150	16.150	16.150	7,846
2022-12-14	16.050	16.400	16.050	16.200	16.200	10,670
2022-12-13	16.300	16.600	16.050	16.100	16.100	14,319
2022-12-12	16.000	16.300	16.000	16.250	16.250	7,636
2022-12-09	16.000	16.400	15.900	15.950	15.950	3,959
2022-12-08	16.000	16.000	15.800	15.900	15.900	3,116
2022-12-07	16.600	16.600	15.850	16.000	16.000	5,395
2022-12-06	17.300	17.300	16.400	16.400	16.400	5,763
2022-12-05	17.000	17.650	17.000	17.300	17.300	8,239
2022-12-02	16.750	17.300	16.750	17.100	17.100	3,864
2022-12-01	15.700	16.950	15.700	16.500	16.500	10,191
2022-11-30	15.500	15.650	15.500	15.500	15.500	5,457
2022-11-29	15.400	15.800	15.400	15.450	15.450	13,465
2022-11-28	15.500	15.600	15.300	15.400	15.400	5,351
2022-11-25	15.550	15.600	15.300	15.400	15.400	3,822
2022-11-24	15.300	15.550	15.100	15.500	15.500	1,776
2022-11-23	15.350	15.550	15.050	15.050	15.050	16,729
2022-11-22	15.350	15.550	15.250	15.350	15.350	9,251
2022-11-21	15.350	15.500	15.150	15.350	15.350	21,633
2022-11-18	15.000	15.350	14.850	15.100	15.100	8,643
2022-11-17	15.200	15.300	14.750	14.750	14.750	14,316
2022-11-16	16.000	16.000	14.950	15.050	15.050	11,807
2022-11-15	16.400	16.750	15.850	15.850	15.850	11,416
2022-11-14	15.850	16.750	15.850	16.250	16.250	21,996
2022-11-11	18.000	18.100	17.750	17.900	17.900	2,984
2022-11-10	17.500	18.050	17.500	17.750	17.750	5,460
2022-11-09	17.500	17.700	17.500	17.550	17.550	4,244
2022-11-08	17.250	17.500	17.000	17.500	17.500	3,940
2022-11-07	17.600	17.600	17.150	17.250	17.250	1,709
2022-11-04	17.800	18.000	17.600	17.600	17.600	3,157
2022-11-03	18.050	18.300	17.550	17.700	17.700	4,190
2022-11-02	18.500	18.500	17.900	18.050	18.050	4,808
2022-11-01	18.450	18.900	18.450	18.600	18.600	4,984
2022-10-31	18.100	18.450	17.300	18.450	18.450	6,210
2022-10-28	17.500	18.300	17.500	18.300	18.300	9,809
2022-10-27	17.150	17.400	17.000	17.400	17.400	2,895
2022-10-26	16.450	17.200	16.450	17.200	17.200	3,863
2022-10-25	16.050	16.500	16.000	16.500	16.500	12,775
2022-10-24	16.150	16.200	15.900	16.050	16.050	13,769
2022-10-21	16.300	16.300	15.900	16.150	16.150	4,258
2022-10-20	16.500	16.500	16.300	16.300	16.300	2,870
2022-10-19	16.250	16.500	16.200	16.500	16.500	3,906
2022-10-18	16.400	16.500	16.200	16.250	16.250	2,518
2022-10-17	16.100	16.750	16.100	16.250	16.250	6,003
2022-10-14	17.000	17.000	15.900	15.950	15.950	3,846
2022-10-13	17.250	17.400	16.850	16.900	16.900	4,448
2022-10-12	17.200	17.950	16.900	16.950	16.950	5,834
2022-10-11	16.600	17.150	16.600	17.150	17.150	2,199
2022-10-10	16.000	16.550	16.000	16.550	16.550	10,094
2022-10-07	15.250	15.900	15.250	15.800	15.800	10,335
2022-10-06	14.950	15.250	14.950	15.250	15.250	7,322
2022-10-05	14.850	15.000	14.650	14.750	14.750	9,335

← NewerPage 17 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.