JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 16.00
+0.20 (1.27%)
Oct 6, 2026, 5:35 PM CET
JDC Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 16.10 | 16.10 | 15.75 | 16.00 | 16.00 | 1.27% | 19,295 |
| Oct 5, 2026 | 16.95 | 17.00 | 15.80 | 15.80 | 15.80 | -6.78% | 37,637 |
| Oct 2, 2026 | 16.90 | 17.00 | 16.65 | 16.95 | 16.95 | 0.89% | 6,673 |
| Oct 1, 2026 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | -0.88% | 1,974 |
| Sep 30, 2026 | 17.00 | 17.00 | 16.85 | 16.95 | 16.95 | - | 2,693 |
| Sep 29, 2026 | 17.15 | 17.15 | 16.75 | 16.95 | 16.95 | -0.29% | 4,862 |
| Sep 28, 2026 | 16.80 | 17.00 | 16.45 | 17.00 | 17.00 | 0.29% | 4,839 |
| Sep 25, 2026 | 17.45 | 17.80 | 16.80 | 16.95 | 16.95 | -2.31% | 20,145 |
| Sep 24, 2026 | 18.15 | 18.20 | 17.25 | 17.35 | 17.35 | -4.67% | 13,948 |
| Sep 23, 2026 | 18.40 | 18.50 | 18.00 | 18.20 | 18.20 | -1.62% | 14,051 |
| Sep 22, 2026 | 18.65 | 18.75 | 18.50 | 18.50 | 18.50 | -0.54% | 4,812 |
| Sep 21, 2026 | 19.00 | 19.05 | 18.60 | 18.60 | 18.60 | -1.85% | 3,077 |
| Sep 18, 2026 | 19.15 | 19.40 | 18.70 | 18.95 | 18.95 | 0.26% | 5,431 |
| Sep 17, 2026 | 18.25 | 19.00 | 18.25 | 18.90 | 18.90 | 3.56% | 12,748 |
| Sep 16, 2026 | 18.05 | 18.65 | 18.05 | 18.25 | 18.25 | 1.96% | 3,747 |
| Sep 15, 2026 | 18.05 | 18.30 | 17.80 | 17.90 | 17.90 | - | 9,012 |
| Sep 14, 2026 | 18.80 | 18.80 | 17.90 | 17.90 | 17.90 | -3.24% | 13,290 |
| Sep 11, 2026 | 18.75 | 18.80 | 18.50 | 18.50 | 18.50 | - | 3,994 |
| Sep 10, 2026 | 18.90 | 19.00 | 18.20 | 18.50 | 18.50 | -1.60% | 14,691 |
| Sep 9, 2026 | 19.00 | 19.00 | 18.30 | 18.80 | 18.80 | - | 9,601 |
| Sep 8, 2026 | 19.50 | 19.60 | 18.80 | 18.80 | 18.80 | -3.59% | 17,273 |
| Sep 7, 2026 | 19.85 | 19.85 | 19.20 | 19.50 | 19.50 | -1.76% | 9,312 |
| Sep 4, 2026 | 20.10 | 20.50 | 19.85 | 19.85 | 19.85 | -1.24% | 6,133 |
| Sep 3, 2026 | 20.10 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 2,695 |
| Sep 2, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | - | 1,897 |
| Sep 1, 2026 | 21.50 | 21.50 | 20.20 | 20.20 | 20.20 | -5.16% | 9,851 |
| Aug 31, 2026 | 21.30 | 21.80 | 21.30 | 21.30 | 21.30 | 0.47% | 3,906 |
| Aug 28, 2026 | 21.50 | 21.80 | 21.00 | 21.20 | 21.20 | -0.93% | 2,160 |
| Aug 27, 2026 | 21.50 | 21.70 | 21.00 | 21.40 | 21.40 | 0.94% | 19,394 |
| Aug 26, 2026 | 21.10 | 21.70 | 21.10 | 21.20 | 21.20 | 0.47% | 2,082 |
| Aug 25, 2026 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | - | 6,163 |
| Aug 24, 2026 | 21.30 | 21.60 | 21.00 | 21.10 | 21.10 | 0.48% | 3,375 |
| Aug 21, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 2,576 |
| Aug 20, 2026 | 22.10 | 22.20 | 21.40 | 21.60 | 21.60 | -2.26% | 13,234 |
| Aug 19, 2026 | 23.00 | 23.10 | 22.10 | 22.10 | 22.10 | -4.33% | 37,483 |
| Aug 18, 2026 | 22.90 | 23.40 | 22.10 | 23.10 | 23.10 | -1.28% | 42,062 |
| Aug 17, 2026 | 23.50 | 23.90 | 23.00 | 23.40 | 23.40 | -0.85% | 8,579 |
| Aug 14, 2026 | 24.00 | 24.10 | 23.30 | 23.60 | 23.60 | -0.42% | 2,216 |
| Aug 13, 2026 | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | - | 1,997 |
| Aug 12, 2026 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | -2.07% | 727 |
| Aug 11, 2026 | 24.30 | 25.00 | 24.00 | 24.20 | 24.20 | 1.68% | 10,519 |
| Aug 10, 2026 | 24.10 | 24.40 | 23.80 | 23.80 | 23.80 | -0.83% | 2,146 |
| Aug 7, 2026 | 23.40 | 24.40 | 23.40 | 24.00 | 24.00 | 2.13% | 7,387 |
| Aug 6, 2026 | 23.80 | 23.80 | 23.00 | 23.50 | 23.50 | 0.43% | 8,768 |
| Aug 5, 2026 | 22.70 | 24.20 | 22.70 | 23.40 | 23.40 | 3.08% | 19,448 |
| Aug 4, 2026 | 23.50 | 23.80 | 22.70 | 22.70 | 22.70 | -1.73% | 2,818 |
| Aug 3, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | 0.43% | 456 |
| Jul 31, 2026 | 23.10 | 23.20 | 22.80 | 23.00 | 23.00 | -0.43% | 901 |
| Jul 30, 2026 | 23.00 | 23.40 | 22.90 | 23.10 | 23.10 | 0.87% | 4,916 |
| Jul 29, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | 1.33% | 13,225 |