JDC Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 23.500 | 23.500 | 23.400 | 23.500 | 23.500 | 3,322 |
| 2024-11-22 | 23.400 | 23.500 | 23.400 | 23.500 | 23.500 | 632 |
| 2024-11-21 | 23.600 | 23.600 | 23.100 | 23.100 | 23.100 | 883 |
| 2024-11-20 | 23.800 | 23.800 | 23.600 | 23.600 | 23.600 | 648 |
| 2024-11-19 | 23.600 | 23.800 | 23.200 | 23.400 | 23.400 | 2,258 |
| 2024-11-18 | 23.900 | 23.900 | 23.800 | 23.800 | 23.800 | 1,397 |
| 2024-11-15 | 23.700 | 24.400 | 23.700 | 23.800 | 23.800 | 7,318 |
| 2024-11-14 | 23.300 | 24.700 | 22.900 | 23.600 | 23.600 | 12,375 |
| 2024-11-13 | 22.300 | 22.300 | 21.700 | 22.100 | 22.100 | 1,921 |
| 2024-11-12 | 22.000 | 22.900 | 22.000 | 22.900 | 22.900 | 581 |
| 2024-11-11 | 21.100 | 21.800 | 21.100 | 21.300 | 21.300 | 4,251 |
| 2024-11-08 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 1,160 |
| 2024-11-07 | 20.400 | 21.100 | 20.400 | 21.100 | 21.100 | 4,181 |
| 2024-11-06 | 21.000 | 21.000 | 19.900 | 20.400 | 20.400 | 8,459 |
| 2024-11-05 | 21.000 | 21.200 | 20.800 | 20.800 | 20.800 | 1,866 |
| 2024-11-04 | 21.400 | 21.400 | 20.900 | 20.900 | 20.900 | 1,544 |
| 2024-11-01 | 21.000 | 21.500 | 21.000 | 21.300 | 21.300 | 3,680 |
| 2024-10-31 | 21.000 | 21.100 | 21.000 | 21.000 | 21.000 | 1,591 |
| 2024-10-30 | 20.800 | 21.000 | 20.800 | 21.000 | 21.000 | 1,455 |
| 2024-10-29 | 21.000 | 21.200 | 20.800 | 21.200 | 21.200 | 1,261 |
| 2024-10-28 | 21.400 | 21.400 | 20.800 | 20.800 | 20.800 | 3,501 |
| 2024-10-25 | 21.600 | 21.600 | 21.400 | 21.400 | 21.400 | 252 |
| 2024-10-24 | 21.600 | 21.800 | 21.500 | 21.500 | 21.500 | 608 |
| 2024-10-23 | 21.700 | 21.800 | 21.500 | 21.800 | 21.800 | 304 |
| 2024-10-22 | 21.600 | 21.600 | 21.400 | 21.400 | 21.400 | 357 |
| 2024-10-21 | 21.400 | 21.700 | 21.400 | 21.400 | 21.400 | 1,537 |
| 2024-10-18 | 21.500 | 21.700 | 21.400 | 21.400 | 21.400 | 2,639 |
| 2024-10-17 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 1,319 |
| 2024-10-16 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 213 |
| 2024-10-15 | 21.700 | 21.700 | 21.200 | 21.200 | 21.200 | 3,822 |
| 2024-10-14 | 21.800 | 22.000 | 21.600 | 21.700 | 21.700 | 1,590 |
| 2024-10-11 | 21.600 | 22.000 | 21.600 | 21.600 | 21.600 | 1,630 |
| 2024-10-10 | 21.900 | 21.900 | 21.300 | 21.300 | 21.300 | 1,721 |
| 2024-10-09 | 21.800 | 22.100 | 21.600 | 21.800 | 21.800 | 2,820 |
| 2024-10-08 | 22.400 | 22.400 | 21.900 | 21.900 | 21.900 | 2,578 |
| 2024-10-07 | 22.600 | 23.000 | 22.200 | 22.700 | 22.700 | 3,279 |
| 2024-10-04 | 23.400 | 23.400 | 22.700 | 23.000 | 23.000 | 1,276 |
| 2024-10-03 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 968 |
| 2024-10-02 | 23.600 | 23.700 | 23.400 | 23.700 | 23.700 | 1,176 |
| 2024-10-01 | 23.500 | 24.100 | 23.500 | 23.800 | 23.800 | 1,435 |
| 2024-09-30 | 23.100 | 23.800 | 23.100 | 23.400 | 23.400 | 2,570 |
| 2024-09-27 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 637 |
| 2024-09-26 | 23.500 | 23.500 | 22.700 | 22.700 | 22.700 | 1,442 |
| 2024-09-25 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 3 |
| 2024-09-24 | 23.700 | 23.800 | 23.400 | 23.500 | 23.500 | 474 |
| 2024-09-23 | 23.700 | 23.700 | 23.300 | 23.300 | 23.300 | 969 |
| 2024-09-20 | 23.900 | 24.100 | 23.700 | 23.700 | 23.700 | 708 |
| 2024-09-19 | 23.400 | 24.200 | 23.400 | 24.200 | 24.200 | 7,842 |
| 2024-09-18 | 23.300 | 23.600 | 23.300 | 23.400 | 23.400 | 450 |
| 2024-09-17 | 23.900 | 23.900 | 23.300 | 23.300 | 23.300 | 1,461 |
| 2024-09-16 | 24.300 | 24.400 | 23.800 | 23.800 | 23.800 | 1,726 |
| 2024-09-13 | 23.400 | 24.100 | 23.400 | 24.000 | 24.000 | 7,042 |
| 2024-09-12 | 23.000 | 23.400 | 23.000 | 23.400 | 23.400 | 1,183 |
| 2024-09-11 | 22.800 | 23.000 | 22.600 | 23.000 | 23.000 | 1,028 |
| 2024-09-10 | 22.800 | 23.000 | 22.700 | 23.000 | 23.000 | 4,482 |
| 2024-09-09 | 22.800 | 22.800 | 22.700 | 22.700 | 22.700 | 351 |
| 2024-09-06 | 22.700 | 22.900 | 22.500 | 22.500 | 22.500 | 384 |
| 2024-09-05 | 23.200 | 23.200 | 22.500 | 22.700 | 22.700 | 2,859 |
| 2024-09-04 | 22.900 | 23.300 | 22.900 | 23.300 | 23.300 | 613 |
| 2024-09-03 | 23.500 | 23.600 | 23.100 | 23.200 | 23.200 | 2,464 |
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.