JDC Group AG (JDC.DE) XETRA
21.50
-0.2(-0.92%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
21.50
-0.2(-0.92%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.6 | 21.5 | 21.5 | 21.6 | 21.2 | 2,106 |
| April 01, 2026 | 21.9 | 21.7 | 21.7 | 22.1 | 21.7 | 1,247 |
| March 31, 2026 | 21.6 | 21.6 | 21.6 | 21.8 | 21.5 | 3,276 |
| March 30, 2026 | 21.8 | 21.5 | 21.5 | 21.8 | 21.4 | 8,200 |
| March 27, 2026 | 22.3 | 21.7 | 21.7 | 22.3 | 21.7 | 4,584 |
| March 26, 2026 | 22 | 22.1 | 22.1 | 22.5 | 22 | 2,599 |
| March 25, 2026 | 21.4 | 22 | 22 | 22 | 21.4 | 7,658 |
| March 24, 2026 | 21.6 | 21.5 | 21.5 | 21.9 | 21.2 | 2,633 |
| March 23, 2026 | 21.7 | 21.7 | 21.7 | 22 | 20.6 | 13,533 |
| March 20, 2026 | 22.3 | 22 | 22 | 22.4 | 21.5 | 6,273 |
| March 19, 2026 | 22 | 22.2 | 22.2 | 22.6 | 21.5 | 21,779 |
| March 18, 2026 | 21.6 | 22.3 | 22.3 | 22.9 | 21.3 | 39,602 |
| March 17, 2026 | 21.7 | 21.5 | 21.5 | 21.9 | 21.4 | 30,046 |
| March 16, 2026 | 22.3 | 21.8 | 21.8 | 22.5 | 21.8 | 71,840 |
| March 13, 2026 | 23.3 | 22.5 | 22.5 | 23.3 | 22.4 | 53,723 |
| March 12, 2026 | 24.6 | 23.3 | 23.3 | 24.6 | 23.3 | 8,631 |
| March 11, 2026 | 25.9 | 25.2 | 25.2 | 26.6 | 25 | 23,641 |
| March 10, 2026 | 24 | 25.2 | 25.2 | 25.4 | 23.8 | 9,905 |
| March 09, 2026 | 24 | 23.9 | 23.9 | 24.4 | 23.9 | 271 |
| March 06, 2026 | 24.8 | 24.3 | 24.3 | 24.8 | 24.1 | 2,524 |
| March 05, 2026 | 24.8 | 25.2 | 25.2 | 25.2 | 24.8 | 420 |
| March 04, 2026 | 24.5 | 24.9 | 24.9 | 25 | 24.3 | 960 |
| March 03, 2026 | 24.6 | 24.7 | 24.7 | 24.9 | 24.4 | 1,871 |
| March 02, 2026 | 24.6 | 25 | 25 | 26 | 24.6 | 6,182 |
| February 27, 2026 | 22.7 | 24.1 | 24.1 | 24.4 | 22.3 | 24,216 |
| February 26, 2026 | 22.6 | 22.7 | 22.7 | 22.9 | 22.5 | 4,369 |
| February 25, 2026 | 23.3 | 22.6 | 22.6 | 23.4 | 22.6 | 3,777 |
| February 24, 2026 | 23.2 | 23.1 | 23.1 | 23.4 | 22.7 | 4,917 |
| February 23, 2026 | 23.5 | 23.2 | 23.2 | 24.2 | 23.2 | 4,544 |
| February 20, 2026 | 22.2 | 23 | 0 | 23.1 | 22.1 | 14,083 |
| February 19, 2026 | 21.4 | 22.1 | 0 | 22.4 | 21.3 | 23,025 |
| February 18, 2026 | 22.3 | 21.4 | 0 | 22.3 | 20.7 | 78,088 |
| February 17, 2026 | 23.5 | 22.3 | 0 | 23.5 | 22.2 | 22,989 |
| February 16, 2026 | 23.4 | 23.7 | 0 | 23.8 | 23.4 | 814 |
| February 13, 2026 | 24.1 | 23.9 | 0 | 24.1 | 23.4 | 4,163 |
| February 12, 2026 | 25.4 | 24.3 | 0 | 25.4 | 24.2 | 12,959 |
| February 11, 2026 | 25.7 | 25.3 | 0 | 26.1 | 25.3 | 5,170 |
| February 10, 2026 | 25.1 | 25.7 | 0 | 26 | 25.1 | 1,274 |
| February 09, 2026 | 24.2 | 24.8 | 0 | 25.2 | 24.2 | 8,575 |
| February 06, 2026 | 24.3 | 24 | 0 | 24.8 | 23.5 | 7,164 |
| February 05, 2026 | 25 | 24.7 | 0 | 25 | 24.5 | 8,699 |
| February 04, 2026 | 24.5 | 24.7 | 0 | 25 | 24.4 | 3,219 |
| February 03, 2026 | 24.7 | 24.3 | 0 | 25.1 | 24.3 | 1,635 |
| February 02, 2026 | 25.5 | 24.7 | 0 | 25.5 | 24.5 | 6,360 |
| January 30, 2026 | 24.7 | 25.6 | 0 | 25.9 | 24.7 | 2,665 |
| January 29, 2026 | 24.4 | 25 | 0 | 25 | 24.4 | 4,276 |
| January 28, 2026 | 24.5 | 24.6 | 0 | 25.3 | 24.5 | 5,098 |
| January 27, 2026 | 26.1 | 24.6 | 0 | 26.3 | 24.6 | 8,691 |
| January 26, 2026 | 25.9 | 26.1 | 0 | 26.1 | 25.5 | 8,718 |
| January 23, 2026 | 25.7 | 25.9 | 0 | 26.4 | 25.6 | 3,567 |
| January 22, 2026 | 26 | 25.6 | 0 | 26 | 25.3 | 2,966 |
| January 21, 2026 | 26.1 | 26.1 | 0 | 26.4 | 26.1 | 1,038 |
| January 20, 2026 | 26.3 | 25.7 | 0 | 26.3 | 25.7 | 1,280 |
| January 19, 2026 | 27.3 | 26.3 | 0 | 27.3 | 26.3 | 2,395 |
| January 16, 2026 | 27.4 | 27.4 | 0 | 27.4 | 27.4 | 241 |
| January 15, 2026 | 27.3 | 27.4 | 0 | 27.9 | 27.3 | 1,988 |
| January 14, 2026 | 27.5 | 27.6 | 0 | 27.6 | 27 | 1,804 |
| January 13, 2026 | 27.3 | 27.1 | 0 | 27.3 | 27.1 | 2,523 |
| January 12, 2026 | 27.6 | 27.1 | 0 | 28.6 | 27.1 | 3,002 |
| January 09, 2026 | 27 | 27.6 | 0 | 27.6 | 26.8 | 19,954 |