JDC Group AG JDC
XETR · Germany · Finance
€16.80-0.15 (-0.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.80 | -0.88% | €17.00 | €17.00 | €16.75 | 1.97K |
| 2026-09-30 | €16.95 | 0.00% | €17.00 | €17.00 | €16.85 | 2.69K |
| 2026-09-29 | €16.95 | -0.29% | €17.15 | €17.15 | €16.75 | 5.66K |
| 2026-09-28 | €17.00 | +0.29% | €16.80 | €17.00 | €16.45 | 4.84K |
| 2026-09-25 | €16.95 | -2.31% | €17.45 | €17.80 | €16.80 | 20.15K |
| 2026-09-24 | €17.35 | -4.67% | €18.15 | €18.20 | €17.25 | 13.95K |
| 2026-09-23 | €18.20 | -1.62% | €18.40 | €18.50 | €18.00 | 14.05K |
| 2026-09-22 | €18.50 | -0.54% | €18.65 | €18.75 | €18.50 | 4.81K |
| 2026-09-21 | €18.60 | -1.85% | €19.00 | €19.05 | €18.60 | 3.08K |
| 2026-09-18 | €18.95 | +0.26% | €19.15 | €19.40 | €18.70 | 5.43K |
| 2026-09-17 | €18.90 | +3.56% | €18.25 | €19.00 | €18.25 | 12.75K |
| 2026-09-16 | €18.25 | +1.96% | €18.05 | €18.65 | €18.05 | 3.75K |
| 2026-09-15 | €17.90 | 0.00% | €18.05 | €18.30 | €17.80 | 9.01K |
| 2026-09-14 | €17.90 | -3.24% | €18.80 | €18.80 | €17.90 | 13.29K |
| 2026-09-11 | €18.50 | 0.00% | €18.75 | €18.80 | €18.50 | 3.99K |
| 2026-09-10 | €18.50 | -1.60% | €18.90 | €19.00 | €18.20 | 14.69K |
| 2026-09-09 | €18.80 | 0.00% | €19.00 | €19.00 | €18.30 | 9.60K |
| 2026-09-08 | €18.80 | -3.59% | €19.50 | €19.60 | €18.80 | 17.27K |
| 2026-09-07 | €19.50 | -1.76% | €19.85 | €19.85 | €19.20 | 9.31K |
| 2026-09-04 | €19.85 | -1.24% | €20.10 | €20.50 | €19.85 | 6.13K |
| 2026-09-03 | €20.10 | -0.50% | €20.10 | €20.40 | €20.00 | 2.70K |
| 2026-09-02 | €20.20 | 0.00% | €20.20 | €20.30 | €20.00 | 1.90K |
| 2026-09-01 | €20.20 | -5.16% | €21.50 | €21.50 | €20.20 | 9.85K |
| 2026-08-31 | €21.30 | +0.47% | €21.30 | €21.80 | €21.30 | 3.91K |
| 2026-08-28 | €21.20 | -0.93% | €21.50 | €21.80 | €21.00 | 2.16K |
| 2026-08-27 | €21.40 | +0.94% | €21.50 | €21.70 | €21.00 | 19.39K |
| 2026-08-26 | €21.20 | +0.47% | €21.10 | €21.70 | €21.10 | 2.08K |
| 2026-08-25 | €21.10 | 0.00% | €21.10 | €21.20 | €21.10 | 6.16K |
| 2026-08-24 | €21.10 | +0.48% | €21.30 | €21.60 | €21.00 | 3.38K |
| 2026-08-21 | €21.00 | -2.78% | €21.60 | €21.60 | €21.00 | 2.88K |
| 2026-08-20 | €21.60 | -2.26% | €22.10 | €22.20 | €21.40 | 13.23K |
| 2026-08-19 | €22.10 | -4.33% | €23.00 | €23.10 | €22.10 | 37.48K |
| 2026-08-18 | €23.10 | -1.28% | €22.90 | €23.40 | €22.10 | 42.06K |
| 2026-08-17 | €23.40 | -0.85% | €23.50 | €23.90 | €23.00 | 8.58K |
| 2026-08-14 | €23.60 | -0.42% | €24.00 | €24.10 | €23.30 | 2.22K |
| 2026-08-13 | €23.70 | 0.00% | €24.10 | €24.10 | €23.70 | 2.00K |
| 2026-08-12 | €23.70 | -2.07% | €24.20 | €24.20 | €23.70 | 727 |
| 2026-08-11 | €24.20 | +1.68% | €24.30 | €25.00 | €24.00 | 10.52K |
| 2026-08-10 | €23.80 | -0.83% | €24.10 | €24.40 | €23.80 | 2.15K |
| 2026-08-07 | €24.00 | +2.13% | €23.40 | €24.40 | €23.40 | 7.39K |
| 2026-08-06 | €23.50 | +0.43% | €23.80 | €23.80 | €23.00 | 8.77K |
| 2026-08-05 | €23.40 | +3.08% | €22.70 | €24.20 | €22.70 | 19.45K |
| 2026-08-04 | €22.70 | -1.73% | €23.50 | €23.80 | €22.70 | 2.82K |
| 2026-08-03 | €23.10 | +0.43% | €23.40 | €23.40 | €23.10 | 456 |
| 2026-07-31 | €23.00 | -0.43% | €23.10 | €23.20 | €22.80 | 901 |
| 2026-07-30 | €23.10 | +0.87% | €23.00 | €23.40 | €22.90 | 4.92K |
| 2026-07-29 | €22.90 | +1.33% | €23.00 | €23.00 | €22.80 | 13.23K |
| 2026-07-28 | €22.60 | +4.15% | €22.20 | €23.00 | €21.90 | 10.31K |
| 2026-07-27 | €21.70 | -1.36% | €21.90 | €21.90 | €21.70 | 135 |
| 2026-07-24 | €22.00 | +0.46% | €22.10 | €22.30 | €21.60 | 1.14K |
| 2026-07-23 | €21.90 | -0.45% | €21.80 | €22.10 | €21.80 | 414 |
| 2026-07-22 | €22.00 | +1.38% | €22.00 | €22.20 | €21.80 | 240 |
| 2026-07-21 | €21.70 | +1.40% | €21.80 | €21.80 | €21.70 | 2.35K |
| 2026-07-20 | €21.40 | -4.04% | €21.80 | €21.90 | €21.30 | 3.10K |
| 2026-07-17 | €22.30 | +0.90% | €22.00 | €22.30 | €21.90 | 1.30K |
| 2026-07-16 | €22.10 | -2.21% | €22.30 | €22.70 | €22.00 | 2.78K |
| 2026-07-15 | €22.60 | -1.31% | €22.60 | €22.80 | €22.50 | 490 |
| 2026-07-14 | €22.90 | +0.44% | €23.00 | €23.00 | €22.90 | 899 |
| 2026-07-13 | €22.80 | 0.00% | €22.50 | €22.90 | €22.50 | 1.24K |
| 2026-07-10 | €22.80 | +2.24% | €22.20 | €22.90 | €21.90 | 6.23K |
| 2026-07-09 | €22.30 | +0.90% | €22.40 | €22.70 | €22.30 | 1.46K |
| 2026-07-08 | €22.10 | -0.90% | €21.90 | €22.20 | €21.90 | 3.22K |
| 2026-07-07 | €22.30 | -0.89% | €22.20 | €22.50 | €22.10 | 3.77K |
| 2026-07-06 | €22.50 | -1.75% | €22.90 | €22.90 | €22.20 | 2.43K |
| 2026-07-03 | €22.90 | -0.43% | €22.90 | €23.00 | €22.70 | 8.48K |
| 2026-07-02 | €23.00 | +3.14% | €22.50 | €24.00 | €22.50 | 7.98K |
| 2026-07-01 | €22.30 | -1.76% | €22.80 | €23.00 | €22.20 | 6.97K |
| 2026-06-30 | €22.70 | +2.71% | €22.10 | €22.70 | €22.10 | 4.11K |
| 2026-06-29 | €22.10 | -0.90% | €22.00 | €22.50 | €22.00 | 4.30K |
| 2026-06-26 | €22.30 | +2.76% | €21.90 | €22.30 | €21.90 | 1.52K |
| 2026-06-25 | €21.70 | -1.36% | €21.60 | €22.20 | €21.40 | 8.47K |
| 2026-06-24 | €22.00 | +4.76% | €21.30 | €22.50 | €21.30 | 7.24K |
| 2026-06-23 | €21.00 | -2.78% | €21.50 | €21.70 | €21.00 | 1.02K |
| 2026-06-22 | €21.60 | 0.00% | €21.80 | €21.80 | €21.60 | 613 |
| 2026-06-19 | €21.60 | +3.85% | €21.00 | €22.00 | €21.00 | 14.32K |
| 2026-06-18 | €20.80 | -4.15% | €22.00 | €22.00 | €20.80 | 7.75K |
| 2026-06-17 | €21.70 | -1.81% | €22.00 | €22.50 | €21.70 | 5.50K |
| 2026-06-16 | €22.10 | +2.31% | €21.60 | €23.50 | €21.60 | 8.41K |
| 2026-06-15 | €21.60 | +2.86% | €20.80 | €22.00 | €20.30 | 38.19K |
| 2026-06-12 | €21.00 | 0.00% | €20.90 | €21.60 | €20.90 | 13.42K |
| 2026-06-11 | €21.00 | +0.96% | €20.80 | €21.20 | €20.20 | 34.77K |
| 2026-06-10 | €20.80 | +1.96% | €20.50 | €20.90 | €20.30 | 16.72K |
| 2026-06-09 | €20.40 | 0.00% | €20.40 | €20.50 | €20.30 | 1.32K |
| 2026-06-08 | €20.40 | 0.00% | €20.50 | €20.50 | €20.40 | 642 |
| 2026-06-05 | €20.40 | -0.97% | €20.60 | €20.60 | €20.40 | 644 |
| 2026-06-04 | €20.60 | 0.00% | €20.60 | €20.70 | €20.40 | 2.49K |
| 2026-06-03 | €20.60 | -0.48% | €21.00 | €21.00 | €20.40 | 6.18K |
| 2026-06-02 | €20.70 | +0.49% | €20.60 | €21.10 | €20.50 | 12.01K |
| 2026-06-01 | €20.60 | -2.37% | €21.30 | €21.30 | €20.20 | 11.74K |
| 2026-05-29 | €21.10 | -0.47% | €21.00 | €21.30 | €21.00 | 704 |