JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 27.30
-0.30 (-1.10%)
Oct 17, 2025, 5:36 PM CET
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 28.00 | 28.00 | 27.20 | 27.30 | 27.30 | -2.50% | 4,866 |
| Oct 15, 2025 | 28.70 | 28.80 | 28.00 | 28.00 | 28.00 | -2.44% | 1,701 |
| Oct 14, 2025 | 28.80 | 29.00 | 28.70 | 28.70 | 28.70 | - | 1,300 |
| Oct 13, 2025 | 28.20 | 29.30 | 28.20 | 28.70 | 28.70 | 1.41% | 2,874 |
| Oct 10, 2025 | 29.10 | 29.30 | 28.20 | 28.30 | 28.30 | -3.41% | 4,352 |
| Oct 9, 2025 | 28.70 | 29.30 | 28.60 | 29.30 | 29.30 | 2.09% | 4,282 |
| Oct 8, 2025 | 29.00 | 29.40 | 28.70 | 28.70 | 28.70 | -1.37% | 2,709 |
| Oct 7, 2025 | 29.50 | 29.50 | 29.00 | 29.10 | 29.10 | -1.02% | 2,714 |
| Oct 6, 2025 | 29.80 | 30.00 | 29.40 | 29.40 | 29.40 | -1.34% | 4,802 |
| Oct 3, 2025 | 29.70 | 29.80 | 29.30 | 29.80 | 29.80 | 0.34% | 3,871 |
| Oct 2, 2025 | 30.00 | 30.00 | 29.40 | 29.70 | 29.70 | -1.00% | 2,723 |
| Oct 1, 2025 | 30.30 | 30.60 | 29.50 | 30.00 | 30.00 | - | 7,459 |
| Sep 30, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -5.96% | 9,641 |
| Sep 29, 2025 | 31.10 | 32.60 | 31.10 | 31.90 | 31.90 | 2.24% | 6,499 |
| Sep 26, 2025 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 2.63% | 3,455 |
| Sep 25, 2025 | 30.10 | 30.40 | 30.00 | 30.40 | 30.40 | 1.00% | 2,152 |
| Sep 24, 2025 | 30.50 | 30.50 | 29.70 | 30.10 | 30.10 | -0.33% | 2,896 |
| Sep 23, 2025 | 32.10 | 32.50 | 30.20 | 30.20 | 30.20 | -5.63% | 13,472 |
| Sep 22, 2025 | 31.50 | 32.50 | 31.50 | 32.00 | 32.00 | 2.56% | 12,022 |
| Sep 19, 2025 | 29.90 | 31.70 | 29.80 | 31.20 | 31.20 | 4.00% | 13,552 |
| Sep 18, 2025 | 29.50 | 30.10 | 29.30 | 30.00 | 30.00 | 2.39% | 23,219 |
| Sep 17, 2025 | 28.90 | 29.40 | 28.90 | 29.30 | 29.30 | 0.34% | 21,877 |
| Sep 16, 2025 | 29.30 | 29.30 | 29.00 | 29.20 | 29.20 | 0.34% | 229 |
| Sep 15, 2025 | 29.30 | 29.50 | 28.90 | 29.10 | 29.10 | 0.34% | 2,909 |
| Sep 12, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.36% | 1,239 |
| Sep 11, 2025 | 29.50 | 29.60 | 29.30 | 29.40 | 29.40 | -0.34% | 1,984 |
| Sep 10, 2025 | 29.50 | 29.70 | 29.30 | 29.50 | 29.50 | 0.68% | 6,277 |
| Sep 9, 2025 | 29.50 | 29.70 | 29.30 | 29.30 | 29.30 | -0.68% | 2,070 |
| Sep 8, 2025 | 29.40 | 29.50 | 29.10 | 29.50 | 29.50 | 0.34% | 3,229 |
| Sep 5, 2025 | 29.40 | 29.70 | 29.20 | 29.40 | 29.40 | 0.34% | 2,737 |
| Sep 4, 2025 | 28.90 | 29.30 | 28.60 | 29.30 | 29.30 | 1.74% | 1,706 |
| Sep 3, 2025 | 28.80 | 29.20 | 28.70 | 28.80 | 28.80 | - | 8,040 |
| Sep 2, 2025 | 29.30 | 29.50 | 28.80 | 28.80 | 28.80 | -2.04% | 12,001 |
| Sep 1, 2025 | 28.80 | 29.50 | 28.80 | 29.40 | 29.40 | 3.16% | 7,301 |
| Aug 29, 2025 | 28.50 | 28.70 | 27.80 | 28.50 | 28.50 | -0.70% | 5,258 |
| Aug 28, 2025 | 29.40 | 29.40 | 28.60 | 28.70 | 28.70 | -2.38% | 12,293 |
| Aug 27, 2025 | 29.50 | 29.50 | 29.10 | 29.40 | 29.40 | - | 1,496 |
| Aug 26, 2025 | 29.20 | 29.40 | 29.10 | 29.40 | 29.40 | - | 832 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | - | 847 |
| Aug 22, 2025 | 29.10 | 29.50 | 29.00 | 29.40 | 29.40 | 0.34% | 1,647 |
| Aug 21, 2025 | 30.20 | 30.20 | 29.30 | 29.30 | 29.30 | -2.98% | 9,131 |
| Aug 20, 2025 | 30.00 | 30.60 | 30.00 | 30.20 | 30.20 | - | 1,644 |
| Aug 19, 2025 | 30.60 | 30.60 | 29.80 | 30.20 | 30.20 | - | 6,363 |
| Aug 18, 2025 | 30.30 | 31.00 | 30.20 | 30.20 | 30.20 | 0.33% | 5,900 |
| Aug 15, 2025 | 29.60 | 30.20 | 29.60 | 30.10 | 30.10 | 1.01% | 6,826 |
| Aug 14, 2025 | 30.80 | 30.80 | 29.50 | 29.80 | 29.80 | -2.30% | 8,689 |
| Aug 13, 2025 | 30.30 | 31.40 | 29.70 | 30.50 | 30.50 | 0.99% | 17,784 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | 1.00% | 3,703 |
| Aug 11, 2025 | 30.10 | 30.20 | 29.80 | 29.90 | 29.90 | -0.33% | 8,330 |
| Aug 8, 2025 | 29.90 | 30.30 | 29.50 | 30.00 | 30.00 | 0.33% | 6,687 |