JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 22.30
+0.20 (0.90%)
Jul 17, 2026, 5:35 PM CET
JDC Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 22.00 | 22.20 | 21.90 | 22.00 | - | -0.45% | 1,159 |
| Jul 16, 2026 | 22.30 | 22.70 | 22.00 | 22.10 | 22.10 | -2.21% | 2,784 |
| Jul 15, 2026 | 22.60 | 22.80 | 22.50 | 22.60 | 22.60 | -1.31% | 490 |
| Jul 14, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | 0.44% | 899 |
| Jul 13, 2026 | 22.50 | 22.90 | 22.50 | 22.80 | 22.80 | - | 1,243 |
| Jul 10, 2026 | 22.20 | 22.90 | 21.90 | 22.80 | 22.80 | 2.24% | 6,229 |
| Jul 9, 2026 | 22.40 | 22.70 | 22.30 | 22.30 | 22.30 | 0.90% | 1,462 |
| Jul 8, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | -0.90% | 3,217 |
| Jul 7, 2026 | 22.20 | 22.50 | 22.10 | 22.30 | 22.30 | -0.89% | 3,769 |
| Jul 6, 2026 | 22.90 | 22.90 | 22.20 | 22.50 | 22.50 | -1.75% | 2,432 |
| Jul 3, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | -0.43% | 8,483 |
| Jul 2, 2026 | 22.50 | 24.00 | 22.50 | 23.00 | 23.00 | 3.14% | 7,983 |
| Jul 1, 2026 | 22.80 | 23.00 | 22.20 | 22.30 | 22.30 | -1.76% | 6,974 |
| Jun 30, 2026 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | 2.71% | 4,111 |
| Jun 29, 2026 | 22.00 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 4,302 |
| Jun 26, 2026 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 2.76% | 1,517 |
| Jun 25, 2026 | 21.60 | 22.20 | 21.40 | 21.70 | 21.70 | -1.36% | 8,466 |
| Jun 24, 2026 | 21.30 | 22.50 | 21.30 | 22.00 | 22.00 | 4.76% | 7,238 |
| Jun 23, 2026 | 21.50 | 21.70 | 21.00 | 21.00 | 21.00 | -2.78% | 1,020 |
| Jun 22, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | 613 |
| Jun 19, 2026 | 21.00 | 22.00 | 21.00 | 21.60 | 21.60 | 3.85% | 14,318 |
| Jun 18, 2026 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | -4.15% | 7,750 |
| Jun 17, 2026 | 22.00 | 22.50 | 21.70 | 21.70 | 21.70 | -1.81% | 5,504 |
| Jun 16, 2026 | 21.60 | 23.50 | 21.60 | 22.10 | 22.10 | 2.31% | 8,408 |
| Jun 15, 2026 | 20.80 | 22.00 | 20.30 | 21.60 | 21.60 | 2.86% | 38,189 |
| Jun 12, 2026 | 20.90 | 21.60 | 20.90 | 21.00 | 21.00 | - | 13,415 |
| Jun 11, 2026 | 20.80 | 21.20 | 20.20 | 21.00 | 21.00 | 0.96% | 34,765 |
| Jun 10, 2026 | 20.50 | 20.90 | 20.30 | 20.80 | 20.80 | 1.96% | 16,721 |
| Jun 9, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | - | 1,317 |
| Jun 8, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | - | 642 |
| 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 |