JDC Group AG (ETR:JDC)
Germany
· Delayed Price · Currency is EUR 23.90
-0.40 (-1.65%)
Mar 9, 2026, 5:35 PM CET
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | - | 0.41% | 103 |
| Mar 6, 2026 | 24.80 | 24.80 | 24.10 | 24.30 | 24.30 | -3.57% | 2,524 |
| Mar 5, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.20% | 420 |
| Mar 4, 2026 | 24.50 | 25.00 | 24.30 | 24.90 | 24.90 | 0.81% | 960 |
| Mar 3, 2026 | 24.60 | 24.90 | 24.40 | 24.70 | 24.70 | -1.20% | 1,871 |
| Mar 2, 2026 | 24.60 | 26.00 | 24.60 | 25.00 | 25.00 | 3.73% | 6,182 |
| Feb 27, 2026 | 22.70 | 24.40 | 22.30 | 24.10 | 24.10 | 6.17% | 24,216 |
| Feb 26, 2026 | 22.60 | 22.90 | 22.50 | 22.70 | 22.70 | 0.44% | 4,369 |
| Feb 25, 2026 | 23.30 | 23.40 | 22.60 | 22.60 | 22.60 | -2.16% | 3,777 |
| Feb 24, 2026 | 23.20 | 23.40 | 22.70 | 23.10 | 23.10 | -0.43% | 4,917 |
| Feb 23, 2026 | 23.50 | 24.20 | 23.20 | 23.20 | 23.20 | 0.87% | 4,544 |
| Feb 20, 2026 | 22.20 | 23.10 | 22.10 | 23.00 | 23.00 | 4.07% | 14,083 |
| Feb 19, 2026 | 21.40 | 22.40 | 21.30 | 22.10 | 22.10 | 3.27% | 23,025 |
| Feb 18, 2026 | 22.30 | 22.30 | 20.70 | 21.40 | 21.40 | -4.04% | 78,088 |
| Feb 17, 2026 | 23.50 | 23.50 | 22.20 | 22.30 | 22.30 | -5.91% | 22,989 |
| Feb 16, 2026 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | -0.84% | 814 |
| Feb 13, 2026 | 24.10 | 24.10 | 23.40 | 23.90 | 23.90 | -1.65% | 4,163 |
| Feb 12, 2026 | 25.40 | 25.40 | 24.20 | 24.30 | 24.30 | -3.95% | 12,959 |
| Feb 11, 2026 | 25.70 | 26.10 | 25.30 | 25.30 | 25.30 | -1.56% | 5,170 |
| Feb 10, 2026 | 25.10 | 26.00 | 25.10 | 25.70 | 25.70 | 3.63% | 1,274 |
| Feb 9, 2026 | 24.20 | 25.20 | 24.20 | 24.80 | 24.80 | 3.33% | 8,575 |
| Feb 6, 2026 | 24.30 | 24.80 | 23.50 | 24.00 | 24.00 | -2.83% | 7,164 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.50 | 24.70 | 24.70 | - | 8,699 |
| Feb 4, 2026 | 24.50 | 25.00 | 24.40 | 24.70 | 24.70 | 1.65% | 3,219 |
| Feb 3, 2026 | 24.70 | 25.10 | 24.30 | 24.30 | 24.30 | -1.62% | 1,635 |
| Feb 2, 2026 | 25.50 | 25.50 | 24.50 | 24.70 | 24.70 | -3.52% | 6,360 |
| Jan 30, 2026 | 24.70 | 25.90 | 24.70 | 25.60 | 25.60 | 2.40% | 2,665 |
| Jan 29, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | 4,276 |
| Jan 28, 2026 | 24.50 | 25.30 | 24.50 | 24.60 | 24.60 | - | 5,098 |
| Jan 27, 2026 | 26.10 | 26.30 | 24.60 | 24.60 | 24.60 | -5.75% | 8,556 |
| Jan 26, 2026 | 25.90 | 26.10 | 25.50 | 26.10 | 26.10 | 0.77% | 8,718 |
| Jan 23, 2026 | 25.70 | 26.40 | 25.60 | 25.90 | 25.90 | 1.17% | 3,567 |
| Jan 22, 2026 | 26.00 | 26.00 | 25.30 | 25.60 | 25.60 | -1.92% | 2,966 |
| Jan 21, 2026 | 26.10 | 26.40 | 26.10 | 26.10 | 26.10 | 1.56% | 1,038 |
| Jan 20, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | -2.28% | 1,280 |
| Jan 19, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | -4.01% | 2,395 |
| Jan 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 241 |
| Jan 15, 2026 | 27.30 | 27.90 | 27.30 | 27.40 | 27.40 | -0.36% | 1,988 |
| Jan 14, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 1.48% | 1,404 |
| Jan 13, 2026 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | - | 2,523 |
| Jan 12, 2026 | 27.60 | 28.60 | 27.10 | 27.10 | 27.10 | -1.81% | 3,002 |
| Jan 9, 2026 | 27.00 | 27.60 | 26.80 | 27.60 | 27.60 | 4.55% | 19,954 |
| Jan 8, 2026 | 27.10 | 27.20 | 26.30 | 26.40 | 26.40 | -4.00% | 8,060 |
| Jan 7, 2026 | 27.00 | 27.50 | 26.80 | 27.50 | 27.50 | 4.56% | 6,600 |
| Jan 6, 2026 | 26.70 | 27.10 | 26.00 | 26.30 | 26.30 | -0.75% | 5,233 |
| Jan 5, 2026 | 25.80 | 26.90 | 25.80 | 26.50 | 26.50 | 3.52% | 6,125 |
| Jan 2, 2026 | 25.40 | 26.10 | 25.40 | 25.60 | 25.60 | 0.39% | 5,315 |
| Dec 30, 2025 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 2.41% | 3,173 |
| Dec 29, 2025 | 24.50 | 24.90 | 24.10 | 24.90 | 24.90 | 0.81% | 7,122 |
| Dec 23, 2025 | 25.00 | 25.50 | 24.60 | 24.70 | 24.70 | -1.59% | 4,512 |
| Dec 22, 2025 | 25.30 | 25.50 | 24.80 | 25.10 | 25.10 | -1.57% | 3,041 |
| Dec 19, 2025 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | -1.16% | 5,680 |
| Dec 18, 2025 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | -0.77% | 294 |
| Dec 17, 2025 | 25.70 | 26.40 | 25.70 | 26.00 | 26.00 | 1.17% | 2,500 |
| Dec 16, 2025 | 25.60 | 25.80 | 25.60 | 25.70 | 25.70 | - | 205 |
| Dec 15, 2025 | 26.10 | 26.10 | 25.50 | 25.70 | 25.70 | -0.39% | 1,689 |
| Dec 12, 2025 | 25.70 | 26.10 | 25.60 | 25.80 | 25.80 | - | 1,515 |
| Dec 11, 2025 | 25.90 | 26.20 | 25.80 | 25.80 | 25.80 | -0.39% | 1,576 |
| Dec 10, 2025 | 26.70 | 27.10 | 25.90 | 25.90 | 25.90 | -1.15% | 2,649 |
| Dec 9, 2025 | 28.20 | 28.50 | 26.00 | 26.20 | 26.20 | -7.09% | 3,679 |
| Dec 8, 2025 | 28.10 | 28.50 | 27.90 | 28.20 | 28.20 | 0.71% | 1,031 |
| Dec 5, 2025 | 27.50 | 28.20 | 27.50 | 28.00 | 28.00 | 2.94% | 5,399 |
| Dec 4, 2025 | 26.40 | 27.50 | 26.40 | 27.20 | 27.20 | 4.21% | 3,936 |
| Dec 3, 2025 | 26.10 | 26.40 | 26.00 | 26.10 | 26.10 | 0.38% | 1,193 |
| Dec 2, 2025 | 26.60 | 26.90 | 26.00 | 26.00 | 26.00 | -3.70% | 2,683 |
| Dec 1, 2025 | 26.40 | 27.00 | 26.30 | 27.00 | 27.00 | 3.45% | 3,289 |
| Nov 28, 2025 | 26.00 | 26.30 | 26.00 | 26.10 | 26.10 | 0.77% | 11,089 |
| Nov 27, 2025 | 25.80 | 26.10 | 25.80 | 25.90 | 25.90 | 1.17% | 3,671 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.40 | 25.60 | 25.60 | - | 11,620 |
| Nov 25, 2025 | 25.50 | 26.30 | 25.40 | 25.60 | 25.60 | 2.40% | 4,654 |
| Nov 24, 2025 | 25.30 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 4,279 |
| Nov 21, 2025 | 25.80 | 25.80 | 24.90 | 25.20 | 25.20 | -3.08% | 17,738 |
| Nov 20, 2025 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | 2,581 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - | 721 |
| Nov 18, 2025 | 27.60 | 27.60 | 26.00 | 26.20 | 26.20 | -5.07% | 13,218 |
| Nov 17, 2025 | 27.50 | 28.00 | 26.50 | 27.60 | 27.60 | -3.50% | 18,241 |
| Nov 14, 2025 | 28.50 | 29.00 | 28.50 | 28.60 | 28.60 | -2.05% | 3,691 |
| Nov 13, 2025 | 29.30 | 29.50 | 28.90 | 29.20 | 29.20 | 1.04% | 1,617 |
| Nov 12, 2025 | 30.00 | 30.00 | 28.50 | 28.90 | 28.90 | -3.67% | 4,945 |
| Nov 11, 2025 | 30.10 | 30.20 | 30.00 | 30.00 | 30.00 | - | 3,577 |
| Nov 10, 2025 | 31.10 | 31.10 | 30.00 | 30.00 | 30.00 | -4.46% | 1,315 |
| Nov 7, 2025 | 31.50 | 31.60 | 31.20 | 31.40 | 31.40 | -1.26% | 10,065 |
| Nov 6, 2025 | 31.70 | 31.80 | 31.50 | 31.80 | 31.80 | -0.31% | 2,112 |
| Nov 5, 2025 | 31.40 | 32.00 | 31.40 | 31.90 | 31.90 | 1.59% | 11,653 |
| Nov 4, 2025 | 31.60 | 31.60 | 31.20 | 31.40 | 31.40 | -0.95% | 3,036 |
| Nov 3, 2025 | 31.40 | 31.70 | 31.30 | 31.70 | 31.70 | 1.28% | 2,933 |
| Oct 31, 2025 | 31.20 | 31.60 | 31.20 | 31.30 | 31.30 | - | 5,410 |
| Oct 30, 2025 | 29.90 | 31.30 | 29.90 | 31.30 | 31.30 | 4.68% | 10,389 |
| Oct 29, 2025 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | -0.99% | 3,786 |
| Oct 28, 2025 | 29.70 | 30.40 | 29.70 | 30.20 | 30.20 | 1.34% | 3,028 |
| Oct 27, 2025 | 29.20 | 29.80 | 29.00 | 29.80 | 29.80 | 1.02% | 3,937 |
| Oct 24, 2025 | 28.60 | 29.50 | 28.60 | 29.50 | 29.50 | 3.15% | 16,506 |
| Oct 23, 2025 | 28.80 | 28.80 | 28.20 | 28.60 | 28.60 | -0.69% | 3,223 |
| Oct 22, 2025 | 28.50 | 28.90 | 28.50 | 28.80 | 28.80 | 1.41% | 2,216 |
| Oct 21, 2025 | 27.50 | 28.40 | 27.50 | 28.40 | 28.40 | 4.80% | 2,159 |
| Oct 20, 2025 | 27.00 | 27.40 | 27.00 | 27.10 | 27.10 | -0.73% | 1,787 |
| Oct 17, 2025 | 27.30 | 27.30 | 26.70 | 27.30 | 27.30 | - | 2,753 |
| Oct 16, 2025 | 28.00 | 28.00 | 27.20 | 27.30 | 27.30 | -2.50% | 4,866 |
| Oct 15, 2025 | 28.70 | 28.80 | 28.00 | 28.00 | 28.00 | -2.44% | 1,701 |
| Oct 14, 2025 | 28.80 | 29.00 | 28.70 | 28.70 | 28.70 | - | 1,300 |