JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 21.90
+0.20 (0.92%)
May 18, 2026, 9:17 AM CET
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.90 | 22.00 | 21.40 | 21.70 | 21.70 | -0.46% | 12,580 |
| May 14, 2026 | 21.60 | 22.10 | 21.60 | 21.80 | 21.80 | 1.87% | 1,666 |
| May 13, 2026 | 20.80 | 21.40 | 20.10 | 21.40 | 21.40 | 3.88% | 5,735 |
| May 12, 2026 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -2.37% | 5,619 |
| May 11, 2026 | 22.70 | 22.90 | 20.80 | 21.10 | 21.10 | -6.64% | 32,297 |
| May 8, 2026 | 22.80 | 23.10 | 22.60 | 22.60 | 22.60 | -1.31% | 5,653 |
| May 7, 2026 | 22.50 | 23.30 | 22.50 | 22.90 | 22.90 | - | 2,930 |
| May 6, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.33% | 4,146 |
| May 5, 2026 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | -0.44% | 4,065 |
| May 4, 2026 | 22.90 | 22.90 | 22.40 | 22.70 | 22.70 | -0.87% | 2,727 |
| Apr 30, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | -0.43% | 2,118 |
| Apr 29, 2026 | 22.70 | 23.00 | 22.50 | 23.00 | 23.00 | 1.32% | 3,580 |
| Apr 28, 2026 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | -0.87% | 488 |
| Apr 27, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | - | 600 |
| Apr 24, 2026 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | 1.78% | 3,988 |
| Apr 23, 2026 | 22.50 | 23.40 | 22.50 | 22.50 | 22.50 | 0.45% | 7,385 |
| Apr 22, 2026 | 22.40 | 22.40 | 22.10 | 22.40 | 22.40 | - | 11,878 |
| Apr 21, 2026 | 22.30 | 22.40 | 22.20 | 22.40 | 22.40 | 0.45% | 7,459 |
| Apr 20, 2026 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | -0.45% | 3,813 |
| Apr 17, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.36% | 11,620 |
| Apr 16, 2026 | 21.90 | 22.20 | 21.80 | 22.10 | 22.10 | 2.79% | 33,192 |
| Apr 15, 2026 | 21.40 | 21.70 | 21.40 | 21.50 | 21.50 | 0.94% | 1,735 |
| Apr 14, 2026 | 21.50 | 21.50 | 21.10 | 21.30 | 21.30 | -0.93% | 777 |
| Apr 13, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | - | 1,671 |
| Apr 10, 2026 | 20.90 | 21.70 | 20.70 | 21.50 | 21.50 | 2.87% | 3,615 |
| Apr 9, 2026 | 20.30 | 21.10 | 20.30 | 20.90 | 20.90 | 2.45% | 7,013 |
| Apr 8, 2026 | 21.10 | 21.10 | 20.40 | 20.40 | 20.40 | -0.49% | 11,323 |
| Apr 7, 2026 | 21.20 | 21.70 | 20.50 | 20.50 | 20.50 | -4.65% | 17,807 |
| Apr 2, 2026 | 21.60 | 21.60 | 21.20 | 21.50 | 21.50 | -0.92% | 2,106 |
| Apr 1, 2026 | 21.90 | 22.10 | 21.70 | 21.70 | 21.70 | 0.46% | 1,427 |
| Mar 31, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | 0.47% | 3,442 |
| Mar 30, 2026 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 8,216 |
| Mar 27, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -1.81% | 4,584 |
| Mar 26, 2026 | 22.00 | 22.50 | 22.00 | 22.10 | 22.10 | 0.45% | 2,915 |
| Mar 25, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.33% | 8,338 |
| Mar 24, 2026 | 21.60 | 21.90 | 21.20 | 21.50 | 21.50 | -0.92% | 2,633 |
| Mar 23, 2026 | 21.70 | 22.00 | 20.60 | 21.70 | 21.70 | -1.36% | 13,533 |
| Mar 20, 2026 | 22.30 | 22.40 | 21.50 | 22.00 | 22.00 | -0.90% | 6,273 |
| Mar 19, 2026 | 22.00 | 22.60 | 21.50 | 22.20 | 22.20 | -0.45% | 23,401 |
| Mar 18, 2026 | 21.60 | 22.90 | 21.30 | 22.30 | 22.30 | 3.72% | 39,752 |
| Mar 17, 2026 | 21.70 | 21.90 | 21.40 | 21.50 | 21.50 | -1.38% | 30,046 |
| Mar 16, 2026 | 22.30 | 22.50 | 21.80 | 21.80 | 21.80 | -3.11% | 71,840 |
| Mar 13, 2026 | 23.30 | 23.30 | 22.40 | 22.50 | 22.50 | -3.43% | 54,723 |
| 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 |