JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
Jun 5, 2026, 5:35 PM CET
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 644 |
| Jun 4, 2026 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | - | 2,487 |
| Jun 3, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -0.48% | 6,179 |
| Jun 2, 2026 | 20.60 | 21.10 | 20.50 | 20.70 | 20.70 | 0.49% | 12,007 |
| Jun 1, 2026 | 21.30 | 21.30 | 20.20 | 20.60 | 20.60 | -2.37% | 11,741 |
| May 29, 2026 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 704 |
| May 28, 2026 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | 0.95% | 2,136 |
| May 27, 2026 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -0.47% | 7,373 |
| May 26, 2026 | 21.00 | 21.30 | 20.70 | 21.10 | 21.10 | 0.48% | 3,835 |
| May 25, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 742 |
| May 22, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | -1.40% | 918 |
| May 21, 2026 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 1,917 |
| May 20, 2026 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 1,286 |
| May 19, 2026 | 21.70 | 21.80 | 21.00 | 21.50 | 21.50 | -0.92% | 8,638 |
| May 18, 2026 | 21.60 | 21.90 | 21.60 | 21.70 | 21.70 | - | 771 |
| May 15, 2026 | 21.90 | 22.00 | 21.40 | 21.70 | 21.70 | -0.46% | 12,696 |
| 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 | - | 2,890 |
| 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 |