JDC Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	14.700	14.950	14.550	14.900	14.900	11,478
2022-10-03	14.650	14.700	14.400	14.550	14.550	7,055
2022-09-30	15.000	15.050	14.600	14.700	14.700	7,467
2022-09-29	16.150	16.150	14.650	15.000	15.000	10,955
2022-09-28	16.850	16.850	16.050	16.200	16.200	14,868
2022-09-27	16.650	16.900	16.450	16.800	16.800	11,340
2022-09-26	17.300	17.300	16.100	16.700	16.700	17,903
2022-09-23	17.400	17.550	16.600	17.300	17.300	15,951
2022-09-22	17.200	17.650	17.200	17.250	17.250	9,874
2022-09-21	17.150	17.200	17.000	17.200	17.200	2,163
2022-09-20	17.400	17.500	17.150	17.150	17.150	3,876
2022-09-19	17.450	17.450	17.200	17.300	17.300	2,976
2022-09-16	17.300	17.350	17.000	17.350	17.350	16,521
2022-09-15	17.200	17.200	17.150	17.200	17.200	2,963
2022-09-14	17.000	17.050	16.600	17.050	17.050	4,318
2022-09-13	16.900	17.200	16.900	17.200	17.200	2,102
2022-09-12	16.900	17.000	16.500	16.750	16.750	6,325
2022-09-09	17.100	17.200	16.750	16.750	16.750	8,520
2022-09-08	17.600	17.600	16.850	16.900	16.900	5,311
2022-09-07	17.800	17.800	17.350	17.550	17.550	5,138
2022-09-06	17.700	18.450	17.450	17.800	17.800	8,201
2022-09-05	17.400	17.400	17.050	17.400	17.400	3,799
2022-09-02	18.000	18.000	17.100	17.250	17.250	8,172
2022-09-01	18.800	18.800	17.600	17.600	17.600	7,104
2022-08-31	18.400	18.850	18.400	18.800	18.800	4,920
2022-08-30	18.550	18.550	18.100	18.350	18.350	3,171
2022-08-29	19.300	19.350	18.450	18.550	18.550	9,632
2022-08-26	19.550	19.750	19.200	19.300	19.300	1,587
2022-08-25	19.350	19.450	19.300	19.450	19.450	1,281
2022-08-24	19.450	19.500	19.250	19.300	19.300	1,823
2022-08-23	19.450	19.450	19.300	19.300	19.300	811
2022-08-22	19.950	19.950	19.300	19.300	19.300	2,629
2022-08-19	20.100	20.100	19.800	19.800	19.800	2,796
2022-08-18	20.300	20.600	20.000	20.000	20.000	4,187
2022-08-17	20.500	20.600	20.200	20.300	20.300	2,600
2022-08-16	20.900	20.900	20.400	20.500	20.500	3,320
2022-08-15	21.000	21.000	20.700	20.900	20.900	2,440
2022-08-12	21.200	21.500	20.800	20.800	20.800	4,054
2022-08-11	20.400	21.300	20.200	21.200	21.200	10,282
2022-08-10	20.600	20.600	19.600	20.100	20.100	8,929
2022-08-09	20.800	20.800	20.400	20.800	20.800	2,890
2022-08-08	20.500	20.700	20.200	20.700	20.700	2,842
2022-08-05	21.300	21.300	20.300	20.500	20.500	3,749
2022-08-04	20.200	21.100	20.000	21.100	21.100	7,060
2022-08-03	19.300	20.100	19.050	19.950	19.950	17,529
2022-08-02	19.500	19.700	18.950	19.350	19.350	4,165
2022-08-01	19.700	19.850	19.350	19.500	19.500	5,703
2022-07-29	19.050	19.850	18.750	19.600	19.600	7,381
2022-07-28	18.450	19.000	18.300	19.000	19.000	2,798
2022-07-27	18.500	18.500	18.300	18.300	18.300	273
2022-07-26	18.300	18.600	18.050	18.300	18.300	9,784
2022-07-25	18.700	18.700	18.050	18.050	18.050	4,176
2022-07-22	18.200	18.650	18.200	18.450	18.450	3,118
2022-07-21	18.300	18.400	17.950	18.050	18.050	3,960
2022-07-20	18.500	18.600	17.700	18.350	18.350	7,387
2022-07-19	18.600	18.650	18.300	18.350	18.350	2,355
2022-07-18	18.450	18.900	18.150	18.600	18.600	3,401
2022-07-15	19.000	19.000	18.100	18.350	18.350	12,904
2022-07-14	18.950	19.000	18.850	19.000	19.000	3,697
2022-07-13	18.850	19.000	18.850	19.000	19.000	1,228

← NewerPage 18 of 22 · 1,270 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.