JDC Group AG (FRA:JDC)
Germany · Delayed Price · Currency is EUR 29.20
0.00 (0.00%)
At close: Sep 9, 2025
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | - | - | 80 |
| Sep 8, 2025 | 29.30 | 29.30 | 29.20 | 29.20 | - | - | 80 |
| Sep 5, 2025 | 29.30 | 29.30 | 28.70 | 29.20 | - | 1.04% | 80 |
| Sep 4, 2025 | 28.60 | 28.90 | 28.60 | 28.90 | - | 1.05% | 80 |
| Sep 3, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | - | -1.38% | 80 |
| Sep 2, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | - | -0.68% | 80 |
| Sep 1, 2025 | 28.40 | 29.20 | 28.40 | 29.20 | - | 2.82% | 80 |
| Aug 29, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | - | -0.35% | 7 |
| Aug 28, 2025 | 29.30 | 29.30 | 28.50 | 28.50 | - | -2.06% | - |
| Aug 27, 2025 | 29.30 | 29.30 | 29.10 | 29.10 | - | -0.34% | 7 |
| Aug 26, 2025 | 29.20 | 29.20 | 29.10 | 29.20 | - | -0.34% | - |
| Aug 25, 2025 | 29.30 | 29.60 | 29.00 | 29.30 | - | - | 7 |
| Aug 22, 2025 | 29.10 | 29.30 | 29.10 | 29.30 | - | - | 100 |
| Aug 21, 2025 | 30.00 | 30.10 | 29.30 | 29.30 | - | -2.98% | 100 |
| Aug 20, 2025 | 30.10 | 30.20 | 29.90 | 30.20 | - | 0.33% | 100 |
| Aug 19, 2025 | 30.10 | 30.30 | 30.10 | 30.10 | - | -0.33% | 100 |
| Aug 18, 2025 | 30.00 | 30.70 | 30.00 | 30.20 | - | 0.67% | 250 |
| Aug 15, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | - | 1.35% | 410 |
| Aug 14, 2025 | 30.10 | 30.60 | 29.50 | 29.60 | - | -2.95% | 410 |
| Aug 13, 2025 | 30.00 | 30.50 | 29.90 | 30.50 | - | 2.01% | 360 |
| Aug 12, 2025 | 29.20 | 29.90 | 29.20 | 29.90 | - | - | - |
| Aug 11, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | - | 0.67% | 50 |
| Aug 8, 2025 | 29.10 | 29.70 | 29.10 | 29.70 | - | 0.68% | 140 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.20 | 29.50 | - | -0.67% | 238 |
| Aug 6, 2025 | 29.10 | 29.90 | 27.90 | 29.70 | - | 2.77% | 238 |
| Aug 5, 2025 | 28.10 | 29.50 | 28.10 | 28.90 | - | 6.25% | 160 |
| Aug 4, 2025 | 25.40 | 27.20 | 25.00 | 27.20 | - | 5.43% | 160 |
| Aug 1, 2025 | 27.30 | 27.60 | 25.40 | 25.80 | - | -6.18% | 160 |
| Jul 31, 2025 | 26.90 | 27.50 | 26.60 | 27.50 | - | 3.38% | - |
| Jul 30, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | - | 1.92% | 220 |
| Jul 29, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | - | 0.38% | 220 |
| Jul 28, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | - | -1.14% | 113 |
| Jul 25, 2025 | 25.90 | 26.30 | 25.80 | 26.30 | - | 2.33% | 113 |
| Jul 24, 2025 | 25.90 | 25.90 | 25.50 | 25.70 | - | -1.15% | - |
| Jul 23, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | - | - | 113 |
| Jul 22, 2025 | 25.90 | 26.00 | 25.70 | 26.00 | - | - | 113 |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | 113 |
| Jul 18, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | - | - | 113 |
| Jul 17, 2025 | 26.10 | 26.10 | 25.90 | 26.00 | - | - | 113 |
| Jul 16, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | - | 1.17% | 113 |
| Jul 15, 2025 | 25.20 | 25.70 | 25.20 | 25.70 | - | 0.78% | 113 |
| Jul 14, 2025 | 24.90 | 25.50 | 24.90 | 25.50 | - | 0.79% | 113 |
| Jul 11, 2025 | 24.90 | 25.40 | 24.90 | 25.30 | - | 1.61% | 113 |
| Jul 10, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | - | 2.47% | 113 |
| Jul 9, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| Jul 8, 2025 | 24.00 | 24.40 | 24.00 | 24.30 | - | 0.83% | 113 |
| Jul 7, 2025 | 23.90 | 24.10 | 23.60 | 24.10 | - | 2.12% | 806 |
| Jul 4, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | - | 0.43% | 806 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | - | - | - |
| Jul 2, 2025 | 23.50 | 23.60 | 23.50 | 23.50 | - | -0.84% | - |