JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 21.80
-0.70 (-3.11%)
At close: Mar 16, 2026
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 22.30 | 22.40 | 22.00 | 22.00 | - | -2.22% | 15,795 |
| Mar 13, 2026 | 23.30 | 23.30 | 22.40 | 22.50 | 22.50 | -3.43% | 53,723 |
| Mar 12, 2026 | 24.60 | 24.60 | 23.30 | 23.30 | 23.30 | -7.54% | 8,631 |
| Mar 11, 2026 | 25.90 | 26.60 | 25.00 | 25.20 | 25.20 | - | 23,641 |
| Mar 10, 2026 | 24.00 | 25.40 | 23.80 | 25.20 | 25.20 | 5.44% | 9,905 |
| Mar 9, 2026 | 24.00 | 24.40 | 23.90 | 23.90 | 23.90 | -1.65% | 271 |
| Mar 6, 2026 | 24.80 | 24.80 | 24.10 | 24.30 | 24.30 | -3.57% | 2,524 |
| Mar 5, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.20% | 420 |
| Mar 4, 2026 | 24.50 | 25.00 | 24.30 | 24.90 | 24.90 | 0.81% | 960 |
| Mar 3, 2026 | 24.60 | 24.90 | 24.40 | 24.70 | 24.70 | -1.20% | 1,871 |
| Mar 2, 2026 | 24.60 | 26.00 | 24.60 | 25.00 | 25.00 | 3.73% | 6,182 |
| Feb 27, 2026 | 22.70 | 24.40 | 22.30 | 24.10 | 24.10 | 6.17% | 24,216 |
| Feb 26, 2026 | 22.60 | 22.90 | 22.50 | 22.70 | 22.70 | 0.44% | 4,369 |
| Feb 25, 2026 | 23.30 | 23.40 | 22.60 | 22.60 | 22.60 | -2.16% | 3,777 |
| Feb 24, 2026 | 23.20 | 23.40 | 22.70 | 23.10 | 23.10 | -0.43% | 4,917 |
| Feb 23, 2026 | 23.50 | 24.20 | 23.20 | 23.20 | 23.20 | 0.87% | 4,544 |
| Feb 20, 2026 | 22.20 | 23.10 | 22.10 | 23.00 | 23.00 | 4.07% | 14,083 |
| Feb 19, 2026 | 21.40 | 22.40 | 21.30 | 22.10 | 22.10 | 3.27% | 23,025 |
| Feb 18, 2026 | 22.30 | 22.30 | 20.70 | 21.40 | 21.40 | -4.04% | 78,088 |
| Feb 17, 2026 | 23.50 | 23.50 | 22.20 | 22.30 | 22.30 | -5.91% | 22,989 |
| Feb 16, 2026 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | -0.84% | 814 |
| Feb 13, 2026 | 24.10 | 24.10 | 23.40 | 23.90 | 23.90 | -1.65% | 4,163 |
| Feb 12, 2026 | 25.40 | 25.40 | 24.20 | 24.30 | 24.30 | -3.95% | 12,959 |
| Feb 11, 2026 | 25.70 | 26.10 | 25.30 | 25.30 | 25.30 | -1.56% | 5,170 |
| Feb 10, 2026 | 25.10 | 26.00 | 25.10 | 25.70 | 25.70 | 3.63% | 1,274 |
| Feb 9, 2026 | 24.20 | 25.20 | 24.20 | 24.80 | 24.80 | 3.33% | 8,575 |
| Feb 6, 2026 | 24.30 | 24.80 | 23.50 | 24.00 | 24.00 | -2.83% | 7,164 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.50 | 24.70 | 24.70 | - | 8,699 |
| Feb 4, 2026 | 24.50 | 25.00 | 24.40 | 24.70 | 24.70 | 1.65% | 3,219 |
| Feb 3, 2026 | 24.70 | 25.10 | 24.30 | 24.30 | 24.30 | -1.62% | 1,635 |
| Feb 2, 2026 | 25.50 | 25.50 | 24.50 | 24.70 | 24.70 | -3.52% | 6,360 |
| Jan 30, 2026 | 24.70 | 25.90 | 24.70 | 25.60 | 25.60 | 2.40% | 2,665 |
| Jan 29, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | 4,276 |
| Jan 28, 2026 | 24.50 | 25.30 | 24.50 | 24.60 | 24.60 | - | 5,098 |
| Jan 27, 2026 | 26.10 | 26.30 | 24.60 | 24.60 | 24.60 | -5.75% | 8,556 |
| Jan 26, 2026 | 25.90 | 26.10 | 25.50 | 26.10 | 26.10 | 0.77% | 8,718 |
| Jan 23, 2026 | 25.70 | 26.40 | 25.60 | 25.90 | 25.90 | 1.17% | 3,567 |
| Jan 22, 2026 | 26.00 | 26.00 | 25.30 | 25.60 | 25.60 | -1.92% | 2,966 |
| Jan 21, 2026 | 26.10 | 26.40 | 26.10 | 26.10 | 26.10 | 1.56% | 1,038 |
| Jan 20, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | -2.28% | 1,280 |
| Jan 19, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | -4.01% | 2,395 |
| Jan 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 241 |
| Jan 15, 2026 | 27.30 | 27.90 | 27.30 | 27.40 | 27.40 | -0.36% | 1,988 |
| Jan 14, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 1.48% | 1,404 |
| Jan 13, 2026 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | - | 2,523 |
| Jan 12, 2026 | 27.60 | 28.60 | 27.10 | 27.10 | 27.10 | -1.81% | 3,002 |
| Jan 9, 2026 | 27.00 | 27.60 | 26.80 | 27.60 | 27.60 | 4.55% | 19,954 |
| Jan 8, 2026 | 27.10 | 27.20 | 26.30 | 26.40 | 26.40 | -4.00% | 8,060 |
| Jan 7, 2026 | 27.00 | 27.50 | 26.80 | 27.50 | 27.50 | 4.56% | 6,600 |
| Jan 6, 2026 | 26.70 | 27.10 | 26.00 | 26.30 | 26.30 | -0.75% | 5,233 |