JDC Group AG (FRA:JDC)
Germany · Delayed Price · Currency is EUR 20.30
-0.40 (-1.93%)
Last updated: Jun 3, 2026, 5:20 PM CET
FRA:JDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 0.49% | - |
| Jun 1, 2026 | 20.90 | 21.00 | 20.60 | 20.60 | 20.60 | -2.37% | - |
| May 29, 2026 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | - |
| May 28, 2026 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | -0.94% | 270 |
| May 27, 2026 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 26, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| May 25, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | - | - |
| May 22, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| May 21, 2026 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | - |
| May 20, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| May 19, 2026 | 21.50 | 21.60 | 21.00 | 21.20 | 21.20 | -1.40% | 200 |
| May 18, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| May 15, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | - |
| May 14, 2026 | 21.20 | 21.70 | 21.10 | 21.70 | 21.70 | 3.33% | - |
| May 13, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.44% | 400 |
| May 12, 2026 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| May 11, 2026 | 22.90 | 22.90 | 20.90 | 20.90 | 20.90 | -7.52% | - |
| May 8, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| May 7, 2026 | 22.70 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | - |
| May 6, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - | - |
| May 5, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | - |
| May 4, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Apr 30, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Apr 29, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 28, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Apr 27, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Apr 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Apr 23, 2026 | 22.30 | 22.70 | 22.20 | 22.70 | 22.70 | 2.25% | - |
| Apr 22, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | - | - |
| Apr 21, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | - | - |
| Apr 20, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | - | - |
| Apr 17, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | 0.91% | - |
| Apr 16, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Apr 15, 2026 | 21.30 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | - |
| Apr 14, 2026 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - | - |
| Apr 13, 2026 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | - | - |
| Apr 10, 2026 | 21.10 | 21.20 | 20.60 | 21.20 | 21.20 | 2.91% | - |
| Apr 9, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 0.49% | - |
| Apr 8, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Apr 7, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -2.35% | - |
| Apr 2, 2026 | 21.60 | 21.70 | 21.30 | 21.30 | 21.30 | -1.39% | - |
| Apr 1, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | - |
| Mar 31, 2026 | 21.10 | 21.70 | 21.10 | 21.50 | 21.50 | - | 500 |
| Mar 30, 2026 | 21.30 | 21.60 | 21.20 | 21.50 | 21.50 | -1.38% | 50 |
| Mar 27, 2026 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | -1.36% | - |
| Mar 26, 2026 | 22.00 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | - |
| Mar 25, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.33% | - |
| Mar 24, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | - |
| Mar 23, 2026 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | -0.92% | - |
| Mar 20, 2026 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | - | - |