Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

JDC Group AG (JDC.DE)

19.45
+0.20
+(1.04%)
At close: April 28 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202519.4019.5019.4019.4519.458,749
Apr 25, 202519.3519.4019.0019.2519.254,065
Apr 24, 202518.8519.1018.8519.1019.101,274
Apr 23, 202519.9019.9018.7519.0019.0022,471
Apr 22, 202520.1020.1019.4519.5019.502,693
Apr 17, 202519.0020.5019.0020.5020.506,287
Apr 16, 202518.1518.8518.1518.8518.85869
Apr 15, 202518.6518.6518.6518.6518.65-
Apr 14, 202519.4519.6518.6518.6518.652,904
Apr 11, 202519.7019.7519.0519.0519.054,170
Apr 10, 202519.6020.0019.5019.6519.654,063
Apr 9, 202519.9019.9518.8019.6019.6020,099
Apr 8, 202519.5019.8519.2519.8519.857,344
Apr 7, 202519.8019.9018.1519.2019.2017,017
Apr 4, 202520.0020.2019.5020.2020.2024,008
Apr 3, 202520.0020.1019.8020.0020.002,519
Apr 2, 202520.4020.4020.0020.1020.10673
Apr 1, 202520.0020.4019.7020.4020.403,675
Mar 31, 202520.4020.4019.4020.3020.306,783
Mar 28, 202520.2020.5020.2020.4020.40657
Mar 27, 202520.5020.7020.1020.1020.102,601
Mar 26, 202520.7020.7020.6020.6020.60733
Mar 25, 202521.5021.5020.8020.8020.801,150
Mar 24, 202522.1022.1022.1022.1022.10-
Mar 21, 202521.5022.3021.5022.1022.101,059
Mar 20, 202521.4021.8021.2021.8021.80929
Mar 19, 202520.9021.3020.9021.0021.002,633
Mar 18, 202520.7021.2020.6021.2021.209,536
Mar 17, 202521.0021.0021.0021.0021.00-
Mar 14, 202521.0021.0020.3021.0021.004,193
Mar 13, 202520.6021.5020.4021.5021.504,783
Mar 12, 202520.8021.3020.8020.8020.808,583
Mar 11, 202521.0021.8020.5020.7020.7014,331
Mar 10, 202522.8023.7021.0021.2021.209,220
Mar 7, 202522.5022.5021.5021.9021.9011,912
Mar 6, 202522.2022.3021.8022.3022.302,141
Mar 5, 202522.5022.6021.9021.9021.902,355
Mar 4, 202522.4022.4022.0022.3022.302,922
Mar 3, 202523.0023.0022.3022.3022.30768
Feb 28, 202521.8022.9021.1022.9022.9011,327
Feb 27, 202521.8022.3021.6021.6021.605,059
Feb 26, 202521.6022.4021.6022.4022.40-
Feb 25, 202521.9022.1021.5021.5021.503,921
Feb 24, 202522.5022.5021.8021.8021.803,024
Feb 21, 202522.6022.7022.5022.5022.502,204
Feb 20, 202522.6023.0022.4022.9022.902,546
Feb 19, 202523.2023.3022.2022.6022.602,978
Feb 18, 202523.1023.1023.1023.1023.10-
Feb 17, 202522.8023.1022.6023.1023.101,108
Feb 14, 202521.4022.7021.4022.7022.702,379
Feb 13, 202521.2021.5021.0021.4021.4014,079
Feb 12, 202521.8021.8021.2021.2021.206,247
Feb 11, 202522.0022.0021.7021.8021.80170
Feb 10, 202522.0022.0022.0022.0022.00-
Feb 7, 202522.2022.4022.0022.0022.006,967
Feb 6, 202522.2022.3021.9022.1022.101,967
Feb 5, 202522.5022.5022.1022.3022.302,420
Feb 4, 202522.3022.8022.3022.5022.501,234
Feb 3, 202522.7022.8022.1022.1022.10939
Jan 31, 202522.4022.8022.4022.5022.504,010
Jan 30, 202522.6022.6022.4022.4022.401,246
Jan 29, 202522.4022.6022.4022.5022.50736
Jan 28, 202522.5022.5022.4022.4022.401,854
Jan 27, 202522.6022.9022.5022.5022.505,338
Jan 24, 202522.9022.9022.9022.9022.90-
Jan 23, 202523.3023.3022.9022.9022.901,789
Jan 22, 202523.4023.5023.2023.3023.30703
Jan 21, 202522.8022.8022.8022.8022.80-
Jan 20, 202522.8022.8022.8022.8022.80-
Jan 17, 202522.8022.8022.8022.8022.80-
Jan 16, 202522.6022.8022.5022.8022.801,702
Jan 15, 202522.9022.9022.5022.5022.502,040
Jan 14, 202522.8023.3022.8022.9022.901,063
Jan 13, 202522.7022.7022.6022.6022.60-
Jan 10, 202522.6022.6022.2022.4022.40815
Jan 9, 202522.2022.6022.0022.4022.402,103
Jan 8, 202522.2022.2022.2022.2022.20-
Jan 7, 202523.6023.6022.2022.2022.202,113
Jan 6, 202523.4023.9023.3023.7023.704,012
Jan 3, 202522.4023.1022.3023.1023.102,114
Jan 2, 202522.6022.7022.5022.7022.70323
Dec 30, 202422.3022.3022.3022.3022.30-
Dec 27, 202422.8022.8021.8022.3022.306,481
Dec 23, 202422.8023.1022.4022.5022.502,389
Dec 20, 202422.4022.6022.4022.5022.50526
Dec 19, 202423.3023.5022.6022.6022.601,406
Dec 18, 202423.1023.3023.1023.3023.30253
Dec 17, 202423.0023.2022.9023.2023.201,102
Dec 16, 202423.7023.7022.8023.0023.002,117
Dec 13, 202423.0023.9023.0023.8023.802,780
Dec 12, 202423.4023.7022.7023.0023.002,273
Dec 11, 202422.7023.4022.4023.4023.402,812
Dec 10, 202423.4023.4023.4023.4023.40-
Dec 9, 202424.1024.1023.1023.4023.40865
Dec 6, 202425.2025.5024.1024.1024.104,763
Dec 5, 202424.8025.0024.1024.7024.706,404
Dec 4, 202424.7025.5023.9024.3024.3017,594
Dec 3, 202423.7026.5023.6024.9024.9023,573
Dec 2, 202423.2023.8023.2023.5023.504,889
Nov 29, 202423.2023.3023.2023.3023.30281
Nov 28, 202423.2023.2023.2023.2023.20-
Nov 27, 202423.2023.2023.2023.2023.20607
Nov 26, 202423.5023.6023.2023.2023.201,624
Nov 25, 202423.5023.5023.5023.5023.50-
Nov 22, 202423.4023.5023.4023.5023.50632
Nov 21, 202423.6023.6023.1023.1023.10883
Nov 20, 202423.8023.8023.6023.6023.60648
Nov 19, 202423.6023.8023.2023.4023.402,258
Nov 18, 202423.6023.6023.6023.6023.60-
Nov 15, 202423.6023.6023.6023.6023.60-
Nov 14, 202423.3024.7022.9023.6023.6012,375
Nov 13, 202422.3022.3021.7022.1022.101,921
Nov 12, 202422.0022.9022.0022.9022.90581
Nov 11, 202421.1021.8021.1021.3021.304,251
Nov 8, 202421.0021.0020.8020.8020.801,160
Nov 7, 202420.4021.1020.4021.1021.104,181
Nov 6, 202421.0021.0019.9020.4020.408,459
Nov 5, 202421.0021.2020.8020.8020.801,866
Nov 4, 202421.4021.4020.9020.9020.901,544
Nov 1, 202421.0021.0021.0021.0021.00-
Oct 31, 202421.0021.1021.0021.0021.001,591
Oct 30, 202420.8021.0020.8021.0021.001,455
Oct 29, 202421.0021.2020.8021.2021.201,261
Oct 28, 202421.4021.4020.8020.8020.803,501
Oct 25, 202421.6021.6021.4021.4021.40252
Oct 24, 202421.6021.8021.5021.5021.50608
Oct 23, 202421.7021.8021.5021.8021.80304
Oct 22, 202421.6021.6021.4021.4021.40357
Oct 21, 202421.4021.7021.4021.4021.401,537
Oct 18, 202421.5021.7021.4021.4021.402,639
Oct 17, 202421.5021.6021.5021.6021.601,319
Oct 16, 202421.4021.4021.4021.4021.40213
Oct 15, 202421.7021.7021.2021.2021.203,822
Oct 14, 202421.8022.0021.6021.7021.701,590
Oct 11, 202421.6022.0021.6021.6021.601,630
Oct 10, 202421.9021.9021.3021.3021.301,721
Oct 9, 202421.8022.1021.6021.8021.802,820
Oct 8, 202422.4022.4021.9021.9021.90-
Oct 7, 202422.6023.0022.2022.7022.703,279
Oct 4, 202423.4023.4022.7023.0023.001,276
Oct 3, 202423.4023.4023.4023.4023.40968
Oct 2, 202423.6023.7023.4023.7023.701,176
Oct 1, 202423.5024.1023.5023.8023.801,435
Sep 30, 202423.1023.8023.1023.4023.402,570
Sep 27, 202423.1023.1023.0023.0023.00637
Sep 26, 202423.5023.5022.7022.7022.701,442
Sep 25, 202423.3023.3023.3023.3023.303
Sep 24, 202423.7023.8023.4023.5023.50474
Sep 23, 202423.7023.7023.3023.3023.30969
Sep 20, 202423.9024.1023.7023.7023.70708
Sep 19, 202423.4024.2023.4024.2024.207,842
Sep 18, 202423.3023.6023.3023.4023.40450
Sep 17, 202423.9023.9023.3023.3023.301,461
Sep 16, 202424.3024.4023.8023.8023.801,726
Sep 13, 202423.4024.1023.4024.0024.007,042
Sep 12, 202423.0023.4023.0023.4023.401,183
Sep 11, 202422.8023.0022.6023.0023.001,028
Sep 10, 202422.8023.0022.7023.0023.004,482
Sep 9, 202422.8022.8022.7022.7022.70351
Sep 6, 202422.7022.9022.5022.5022.50384
Sep 5, 202423.2023.2022.5022.7022.702,859
Sep 4, 202422.9023.3022.9023.3023.30613
Sep 3, 202423.5023.6023.1023.2023.202,464
Sep 2, 202423.6023.7023.5023.7023.701,650
Aug 30, 202423.4023.4023.4023.4023.402
Aug 29, 202423.3023.7023.3023.7023.70538
Aug 28, 202423.3023.6023.2023.4023.402,261
Aug 27, 202424.0024.0023.0023.1023.102,924
Aug 26, 202423.5024.0023.5024.0024.00784
Aug 23, 202423.2023.9023.1023.9023.902,457
Aug 22, 202423.4023.4023.4023.4023.40-
Aug 21, 202423.3023.9023.2023.4023.406,301
Aug 20, 202422.9023.3022.7023.3023.301,628
Aug 19, 202423.5023.7022.7022.7022.702,255
Aug 16, 202422.3024.0022.3023.7023.707,681
Aug 15, 202422.4022.4022.3022.4022.40860
Aug 14, 202421.8023.9021.8022.0022.0021,463
Aug 13, 202421.4021.8021.4021.7021.702,625
Aug 12, 202421.2021.3021.2021.2021.20648
Aug 9, 202421.1021.3021.1021.2021.20978
Aug 8, 202420.8021.0020.7021.0021.004,903
Aug 7, 202420.9021.2020.8020.8020.801,232
Aug 6, 202420.9020.9020.9020.9020.903
Aug 5, 202421.5021.5020.4020.4020.409,991
Aug 2, 202421.7021.8021.4021.6021.6016,368
Aug 1, 202421.8022.1021.7021.8021.808,716
Jul 31, 202421.4022.0021.2022.0022.001,456
Jul 30, 202421.5021.5021.4021.5021.50483
Jul 29, 202421.1021.4021.1021.1021.10192
Jul 26, 202421.2021.3021.1021.1021.10388
Jul 25, 202421.0021.0021.0021.0021.00-
Jul 24, 202420.9020.9020.8020.8020.80151
Jul 23, 202421.1021.2020.8020.8020.801,249
Jul 22, 202421.0021.1020.8020.8020.801,127
Jul 19, 202420.7021.0020.7020.8020.808,862
Jul 18, 202421.0021.0020.3020.3020.302,850
Jul 17, 202420.3021.0020.3020.8020.8010,787
Jul 16, 202420.5020.6020.3020.3020.301,257
Jul 15, 202420.4020.5020.2020.2020.20313
Jul 12, 202420.6020.6020.4020.4020.402,618
Jul 11, 202420.2020.5020.2020.5020.50968
Jul 10, 202420.4020.5020.4020.4020.40137
Jul 9, 202420.1020.4020.1020.4020.40191
Jul 8, 202420.6020.7020.2020.2020.204,479
Jul 5, 202421.1021.3020.8020.8020.806,483
Jul 4, 202420.7020.7020.7020.7020.701
Jul 3, 202420.5020.9020.5020.9020.90853
Jul 2, 202420.9020.9020.6020.7020.70717
Jul 1, 202421.0021.3020.9020.9020.905,452
Jun 28, 202421.5021.5020.7021.0021.004,047
Jun 27, 202422.1022.1022.1022.1022.10-
Jun 26, 202421.7022.1021.7022.1022.101,718
Jun 25, 202422.0022.0021.7021.7021.70964
Jun 24, 202421.8021.9021.4021.9021.902,223
Jun 21, 202421.4021.8021.4021.8021.802,867
Jun 20, 202421.2021.5021.2021.5021.501,434
Jun 19, 202420.9021.1020.8020.8020.801,170
Jun 18, 202421.1021.2020.9021.2021.20937
Jun 17, 202421.1021.1020.9021.1021.102,350
Jun 14, 202421.0021.0020.4020.5020.502,062
Jun 13, 202421.1021.3021.0021.0021.00351
Jun 12, 202421.3021.4020.9021.4021.402,607
Jun 11, 202421.6021.6021.6021.6021.60-
Jun 10, 202421.8021.8021.4021.5021.502,553
Jun 7, 202421.8021.8021.5021.5021.50742
Jun 6, 202422.1022.1021.8021.9021.90773
Jun 5, 202421.7022.1021.7021.9021.904,362
Jun 4, 202421.6021.9021.5021.5021.505,195
Jun 3, 202422.4022.5021.6021.6021.604,938
May 31, 202422.3022.6022.1022.5022.501,994
May 30, 202422.3022.3022.1022.3022.303,535
May 29, 202422.6022.6022.3022.6022.601,322
May 28, 202423.0023.0022.4022.6022.605,128
May 27, 202423.1023.2022.6022.9022.904,578
May 24, 202422.8023.1022.8023.1023.10719
May 23, 202423.3023.3022.8022.8022.801,772
May 22, 202423.4023.4023.4023.4023.40-
May 21, 202423.9024.2023.4023.4023.405,949
May 20, 202423.9023.9023.8023.8023.8069
May 17, 202423.8024.1023.6023.6023.605,779
May 16, 202423.7023.7023.7023.7023.70500
May 15, 202423.8024.0023.5023.8023.802,722
May 14, 202423.7024.0023.4023.4023.402,549
May 13, 202424.0024.4023.7023.7023.709,084
May 10, 202422.8023.6022.8023.2023.208,264
May 9, 202422.6022.6022.6022.6022.60602
May 8, 202422.6022.7022.5022.5022.50684
May 7, 202422.7022.7022.4022.6022.601,465
May 6, 202423.0023.1022.5022.8022.802,834
May 3, 202422.8023.0022.6022.8022.801,740
May 2, 202422.8023.0022.4022.6022.604,671
Apr 30, 202422.8022.9022.5022.8022.802,390
Apr 29, 202422.3022.8022.3022.8022.806,581