JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 25.40
-2.80 (-9.93%)
Aug 1, 2025, 5:36 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.90 | 27.90 | 25.40 | 25.40 | 25.40 | -9.93% | 13,622 |
| Jul 31, 2025 | 27.10 | 28.20 | 27.00 | 28.20 | 28.20 | 4.44% | 11,071 |
| Jul 30, 2025 | 26.20 | 27.00 | 26.00 | 27.00 | 27.00 | 3.05% | 4,921 |
| Jul 29, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -0.38% | 1,043 |
| Jul 28, 2025 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | - | 7,233 |
| Jul 25, 2025 | 26.00 | 26.30 | 25.80 | 26.30 | 26.30 | 1.15% | 2,545 |
| Jul 24, 2025 | 25.90 | 26.00 | 25.40 | 26.00 | 26.00 | - | 5,700 |
| Jul 23, 2025 | 26.30 | 26.30 | 25.80 | 26.00 | 26.00 | -0.38% | 1,562 |
| Jul 22, 2025 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | - | 2,057 |
| Jul 21, 2025 | 26.20 | 26.30 | 26.00 | 26.10 | 26.10 | - | 222 |
| Jul 18, 2025 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | 0.38% | 425 |
| Jul 17, 2025 | 26.00 | 26.20 | 25.70 | 26.00 | 26.00 | -0.76% | 4,425 |
| Jul 16, 2025 | 25.70 | 26.20 | 25.00 | 26.20 | 26.20 | 0.38% | 5,488 |
| Jul 15, 2025 | 25.40 | 26.10 | 25.30 | 26.10 | 26.10 | 2.35% | 2,389 |
| Jul 14, 2025 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 0.39% | 1,141 |
| Jul 11, 2025 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | 1.60% | 2,610 |
| Jul 10, 2025 | 24.40 | 25.10 | 24.40 | 25.00 | 25.00 | 2.04% | 6,349 |
| Jul 9, 2025 | 24.40 | 24.50 | 24.30 | 24.50 | 24.50 | 0.41% | 5,670 |
| Jul 8, 2025 | 24.20 | 25.00 | 24.20 | 24.40 | 24.40 | 1.24% | 6,485 |
| Jul 7, 2025 | 23.80 | 24.50 | 23.80 | 24.10 | 24.10 | 0.42% | 1,947 |
| Jul 4, 2025 | 23.80 | 24.00 | 23.70 | 24.00 | 24.00 | - | 617 |
| Jul 3, 2025 | 23.50 | 24.00 | 23.30 | 24.00 | 24.00 | 0.84% | 7,118 |
| Jul 2, 2025 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | 189 |
| Jul 1, 2025 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 1.71% | 941 |
| Jun 30, 2025 | 23.20 | 23.70 | 23.00 | 23.40 | 23.40 | - | 1,866 |
| Jun 27, 2025 | 22.90 | 23.70 | 22.90 | 23.40 | 23.40 | 1.30% | 4,487 |
| Jun 26, 2025 | 23.40 | 23.40 | 22.90 | 23.10 | 23.10 | -2.12% | 19,771 |
| Jun 25, 2025 | 23.70 | 23.90 | 23.50 | 23.60 | 23.60 | -0.84% | 4,314 |
| Jun 24, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | 0.85% | 4,962 |
| Jun 23, 2025 | 23.20 | 24.00 | 23.20 | 23.60 | 23.60 | 1.29% | 8,624 |
| Jun 20, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.43% | 1,827 |
| Jun 19, 2025 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | - | 6,460 |
| Jun 18, 2025 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 1.75% | 1,159 |
| Jun 17, 2025 | 23.70 | 23.80 | 22.80 | 22.80 | 22.80 | -2.98% | 2,302 |
| Jun 16, 2025 | 23.30 | 24.00 | 23.20 | 23.50 | 23.50 | 0.86% | 21,655 |
| Jun 13, 2025 | 23.80 | 23.90 | 23.30 | 23.30 | 23.30 | -2.51% | 787 |
| Jun 12, 2025 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | 2.58% | 36,172 |
| Jun 11, 2025 | 23.00 | 23.60 | 23.00 | 23.30 | 23.30 | 0.87% | 2,151 |
| Jun 10, 2025 | 22.90 | 23.20 | 22.60 | 23.10 | 23.10 | 0.43% | 6,547 |
| Jun 9, 2025 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 1,611 |
| Jun 6, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | 0.44% | 2,087 |
| Jun 5, 2025 | 22.70 | 22.90 | 22.70 | 22.80 | 22.80 | - | 189 |
| Jun 4, 2025 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | - | 5,216 |
| Jun 3, 2025 | 23.10 | 23.30 | 22.60 | 22.80 | 22.80 | -1.30% | 863 |
| Jun 2, 2025 | 23.50 | 23.50 | 22.90 | 23.10 | 23.10 | -0.43% | 5,211 |
| May 30, 2025 | 23.30 | 23.60 | 22.90 | 23.20 | 23.20 | -0.43% | 6,774 |
| May 29, 2025 | 23.40 | 23.40 | 23.20 | 23.30 | 23.30 | 0.43% | 118 |
| May 28, 2025 | 23.00 | 23.40 | 22.90 | 23.20 | 23.20 | 0.43% | 2,335 |
| May 27, 2025 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -1.70% | 1,818 |
| May 26, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | 1,229 |