JDC Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	18.950	19.000	18.600	18.750	18.750	3,066
2022-07-11	18.800	18.950	18.800	18.950	18.950	2,083
2022-07-08	18.900	18.900	18.650	18.800	18.800	2,612
2022-07-07	18.900	19.000	18.800	19.000	19.000	3,251
2022-07-06	18.500	19.000	18.500	18.850	18.850	8,183
2022-07-05	19.000	19.150	18.350	18.450	18.450	9,324
2022-07-04	19.150	19.150	18.750	18.850	18.850	6,751
2022-07-01	18.950	18.950	18.800	18.800	18.800	211
2022-06-30	18.800	18.800	18.700	18.700	18.700	1,188
2022-06-29	18.550	18.750	18.550	18.600	18.600	215
2022-06-28	18.700	18.800	18.550	18.550	18.550	1,972
2022-06-27	18.800	18.800	18.450	18.700	18.700	3,607
2022-06-24	18.750	19.000	18.500	18.500	18.500	2,978
2022-06-23	18.700	19.000	18.300	18.500	18.500	15,359
2022-06-22	19.300	19.300	18.700	18.900	18.900	2,661
2022-06-21	19.900	20.400	19.150	19.300	19.300	10,343
2022-06-20	18.950	20.000	18.500	19.750	19.750	4,141
2022-06-17	18.100	19.700	18.100	19.000	19.000	15,338
2022-06-16	18.300	18.400	17.800	17.900	17.900	7,390
2022-06-15	18.150	18.900	17.600	18.250	18.250	21,054
2022-06-14	17.200	18.700	17.200	18.150	18.150	15,697
2022-06-13	16.750	17.900	16.400	17.200	17.200	8,247
2022-06-10	18.300	18.300	16.300	16.900	16.900	28,190
2022-06-09	18.450	18.500	18.250	18.500	18.500	403
2022-06-08	18.600	18.900	18.450	18.450	18.450	2,813
2022-06-07	19.000	19.000	18.600	18.950	18.950	873
2022-06-06	19.100	19.200	18.700	18.950	18.950	3,110
2022-06-03	18.900	19.350	18.750	18.850	18.850	5,257
2022-06-02	18.700	18.800	18.500	18.750	18.750	16,426
2022-06-01	19.100	19.100	18.500	18.600	18.600	2,577
2022-05-31	19.600	19.600	19.000	19.100	19.100	2,734
2022-05-30	18.850	19.950	18.750	19.950	19.950	3,455
2022-05-27	19.100	19.100	18.400	18.400	18.400	8,743
2022-05-26	19.000	19.200	18.900	19.100	19.100	1,339
2022-05-25	18.450	18.850	18.450	18.850	18.850	4,828
2022-05-24	19.450	19.600	18.350	18.400	18.400	8,820
2022-05-23	18.950	19.350	18.900	19.250	19.250	6,657
2022-05-20	18.900	18.900	18.700	18.900	18.900	938
2022-05-19	18.800	18.850	18.200	18.550	18.550	3,220
2022-05-18	19.500	19.500	18.800	19.000	19.000	5,513
2022-05-17	19.500	19.750	19.000	19.500	19.500	4,382
2022-05-16	20.000	20.000	19.150	19.300	19.300	2,379
2022-05-13	20.200	20.600	19.700	19.700	19.700	7,970
2022-05-12	19.600	20.100	18.200	19.700	19.700	18,786
2022-05-11	19.450	19.900	19.350	19.700	19.700	5,296
2022-05-10	19.950	19.950	18.900	19.400	19.400	7,605
2022-05-09	21.400	21.400	19.800	19.800	19.800	6,298
2022-05-06	21.300	21.500	21.300	21.300	21.300	631
2022-05-05	21.900	21.900	21.300	21.300	21.300	334
2022-05-04	21.700	22.100	21.300	21.600	21.600	4,242
2022-05-03	22.600	22.600	21.400	21.400	21.400	14,601
2022-05-02	23.600	24.200	22.500	22.500	22.500	3,136
2022-04-29	23.600	23.700	23.300	23.300	23.300	885
2022-04-28	23.200	23.600	22.900	23.300	23.300	4,845
2022-04-27	23.000	23.200	22.800	23.200	23.200	3,715
2022-04-26	22.300	23.300	22.300	22.900	22.900	4,060
2022-04-25	23.000	23.100	21.800	21.900	21.900	6,340
2022-04-22	22.700	23.300	22.100	23.000	23.000	3,763
2022-04-21	22.400	23.400	22.100	23.200	23.200	3,791
2022-04-20	23.300	23.300	22.000	22.000	22.000	1,819

← NewerPage 19 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.