JDC Group

JDC
🏛️ germany →
32.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.70 25.10 24.70 25.10 0.0M
2021-12-29 25.30 25.30 24.90 24.90 0.0M
2021-12-28 25.40 25.40 25.20 25.20 0.0M
2021-12-27 25.00 25.50 25.00 25.50 0.0M
2021-12-23 25.80 25.80 25.30 25.30 0.0M
2021-12-22 24.50 25.60 24.50 25.60 0.0M
2021-12-21 23.50 24.30 23.50 24.30 0.0M
2021-12-20 22.10 23.50 21.90 23.50 0.0M
2021-12-17 23.80 23.90 23.00 23.00 0.0M
2021-12-16 23.70 24.20 23.70 24.00 0.0M
2021-12-15 24.90 25.00 23.80 23.80 0.0M
2021-12-14 25.40 25.40 24.90 25.00 0.0M
2021-12-13 25.10 25.10 25.10 25.10 0.0M
2021-12-10 26.40 26.40 25.30 25.30 0.0M
2021-12-09 27.10 27.20 26.40 26.40 0.0M
2021-12-08 26.20 27.20 26.10 27.20 0.0M
2021-12-07 25.40 26.40 25.30 26.40 0.0M
2021-12-06 24.90 25.40 24.90 25.40 0.0M
2021-12-03 25.50 25.50 25.00 25.00 0.0M
2021-12-02 24.40 25.00 24.30 25.00 0.0M
2021-12-01 24.40 24.40 24.10 24.40 0.0M
2021-11-30 25.00 25.00 24.30 24.40 0.0M
2021-11-29 24.90 24.90 24.20 24.60 0.0M
2021-11-26 24.70 24.90 24.70 24.90 0.0M
2021-11-25 25.00 25.80 24.50 25.70 0.0M
2021-11-24 24.30 24.40 24.30 24.40 0.0M
2021-11-23 25.20 25.20 24.50 24.60 0.0M
2021-11-22 25.00 25.50 25.00 25.10 0.0M
2021-11-19 26.80 26.80 25.40 25.40 0.0M
2021-11-18 27.60 27.60 26.70 26.70 0.0M
2021-11-17 25.30 27.50 25.30 27.50 0.0M
2021-11-16 24.60 25.30 24.60 25.30 0.0M
2021-11-15 24.40 24.80 24.40 24.80 0.0M
2021-11-12 24.10 24.10 23.70 23.90 0.0M
2021-11-11 23.80 23.90 23.50 23.90 0.0M
2021-11-10 24.70 24.70 23.60 23.60 0.0M
2021-11-09 24.90 24.90 24.60 24.60 0.0M
2021-11-08 25.30 25.30 24.80 24.80 0.0M
2021-11-05 24.30 24.80 24.20 24.80 0.0M
2021-11-04 24.80 24.90 24.20 24.40 0.0M
2021-11-03 24.70 25.10 24.70 25.10 0.0M
2021-11-02 24.20 24.80 24.20 24.80 0.0M
2021-11-01 24.60 24.60 24.30 24.30 0.0M
2021-10-29 24.30 24.30 23.60 24.30 0.0M
2021-10-28 24.90 24.90 23.90 24.20 0.0M
2021-10-27 25.30 25.30 24.60 24.60 0.0M
2021-10-26 24.90 25.50 24.80 24.80 0.0M
2021-10-25 24.00 24.70 23.80 24.70 0.0M
2021-10-22 24.80 25.10 24.40 24.40 0.0M
2021-10-21 24.00 24.90 24.00 24.90 0.0M
2021-10-20 25.00 25.00 24.10 24.10 0.0M
2021-10-19 24.20 24.60 23.50 24.60 0.0M
2021-10-18 24.70 25.00 24.30 24.30 0.0M
2021-10-15 24.70 24.80 24.10 24.80 0.0M
2021-10-14 24.90 24.90 24.50 24.60 0.0M
2021-10-13 23.60 24.80 23.10 24.80 0.0M
2021-10-12 25.00 25.00 24.00 24.00 0.0M
2021-10-11 25.60 25.60 25.20 25.20 0.0M
2021-10-08 26.00 26.00 25.60 25.60 0.0M
2021-10-07 26.80 26.80 25.30 25.70 0.0M
2021-10-06 25.60 26.00 25.40 26.00 0.0M
2021-10-05 25.90 26.00 25.60 26.00 0.0M
2021-10-04 24.70 26.00 24.70 26.00 0.0M
2021-10-01 24.10 24.90 23.80 24.70 0.0M
2021-09-30 25.30 25.30 24.50 24.50 0.0M
2021-09-29 24.20 25.20 24.20 25.00 0.0M
2021-09-28 21.50 24.70 21.50 24.30 0.0M
2021-09-27 20.70 20.80 20.60 20.80 0.0M
2021-09-24 20.10 20.70 20.10 20.70 0.0M
2021-09-23 19.95 20.40 19.95 20.30 0.0M
2021-09-22 19.10 20.00 19.10 19.90 0.0M
2021-09-21 18.35 19.35 18.35 19.30 0.0M
2021-09-20 19.60 19.80 18.60 18.60 0.0M
2021-09-17 19.45 19.60 19.35 19.35 0.0M
2021-09-16 19.55 19.65 19.55 19.60 0.0M
2021-09-15 19.95 20.00 19.75 19.75 0.0M
2021-09-14 20.50 20.50 20.00 20.00 0.0M
2021-09-13 19.10 20.40 18.85 20.40 0.0M
2021-09-10 19.25 19.40 18.95 19.40 0.0M
2021-09-09 19.65 19.65 19.40 19.40 0.0M
2021-09-08 20.40 20.70 20.00 20.00 0.0M
2021-09-07 21.70 21.70 20.50 20.80 0.0M
2021-09-06 21.40 21.70 21.00 21.70 0.0M
2021-09-03 21.30 21.30 21.30 21.30 0.0M
2021-09-02 20.60 21.00 20.60 21.00 0.0M
2021-09-01 20.90 21.30 20.50 20.50 0.0M
2021-08-31 21.70 21.70 20.90 20.90 0.0M
2021-08-30 20.10 20.80 20.10 20.80 0.0M
2021-08-27 20.90 20.90 20.50 20.50 0.0M
2021-08-26 20.20 21.00 20.20 21.00 0.0M
2021-08-25 20.60 20.60 20.10 20.20 0.0M
2021-08-24 21.20 21.30 20.70 20.70 0.0M
2021-08-23 21.30 21.40 21.30 21.30 0.0M
2021-08-20 21.20 21.60 21.10 21.60 0.0M
2021-08-19 20.90 21.30 20.90 21.10 0.0M
2021-08-18 22.60 22.60 21.10 21.10 0.0M
2021-08-17 22.10 22.30 21.70 21.70 0.0M
2021-08-16 21.60 22.20 20.80 22.10 0.0M
2021-08-13 19.85 21.40 19.85 21.40 0.0M
2021-08-12 20.70 20.90 20.50 20.60 0.0M
2021-08-11 18.80 21.40 18.80 21.40 0.0M
2021-08-10 19.55 19.55 18.95 18.95 0.0M
2021-08-09 17.95 18.80 17.95 18.80 0.0M
2021-08-06 17.65 18.15 17.55 18.15 0.0M
2021-08-05 17.80 17.85 17.65 17.70 0.0M
2021-08-04 16.90 17.65 16.90 17.65 0.0M
2021-08-03 16.95 17.00 16.95 17.00 0.0M
2021-08-02 17.10 17.10 16.80 16.95 0.0M
2021-07-30 16.65 17.05 16.65 17.05 0.0M
2021-07-29 17.25 17.25 16.75 16.85 0.0M
2021-07-28 16.50 17.50 16.15 17.05 0.0M
2021-07-27 16.55 17.05 16.55 16.60 0.0M
2021-07-26 16.60 16.75 16.60 16.75 0.0M
2021-07-23 15.35 16.45 15.35 16.45 0.0M
2021-07-22 15.00 15.55 15.00 15.55 0.0M
2021-07-21 14.60 15.05 14.60 15.05 0.0M
2021-07-20 14.50 14.85 14.50 14.85 0.0M
2021-07-19 14.85 14.95 14.60 14.60 0.0M
2021-07-16 15.85 15.95 15.00 15.00 0.0M
2021-07-15 15.80 15.90 15.80 15.90 0.0M
2021-07-14 15.80 15.90 15.80 15.90 0.0M
2021-07-13 16.05 16.05 15.90 15.90 0.0M
2021-07-12 15.55 16.10 15.55 16.10 0.0M
2021-07-09 16.00 16.15 15.85 15.85 0.0M
2021-07-08 16.85 16.85 16.75 16.75 0.0M
2021-07-07 17.00 17.15 16.80 16.80 0.0M
2021-07-06 17.10 17.10 16.90 17.10 0.0M
2021-07-05 16.95 17.10 16.90 16.90 0.0M
2021-07-02 16.85 16.95 16.85 16.95 0.0M
2021-07-01 16.85 16.95 16.85 16.95 0.0M
2021-06-30 16.65 17.05 16.65 17.05 0.0M
2021-06-29 17.45 17.45 16.90 16.90 0.0M
2021-06-28 16.50 18.00 16.50 18.00 0.0M
2021-06-25 15.45 15.45 15.30 15.30 0.0M
2021-06-24 15.05 15.40 15.05 15.40 0.0M
2021-06-23 15.20 15.40 15.20 15.25 0.0M
2021-06-22 15.05 15.25 14.95 15.25 0.0M
2021-06-21 15.45 15.45 15.00 15.00 0.0M
2021-06-18 15.10 15.45 15.10 15.35 0.0M
2021-06-17 15.15 15.25 15.15 15.20 0.0M
2021-06-16 14.95 15.80 14.95 15.50 0.0M
2021-06-15 15.25 15.30 15.20 15.20 0.0M
2021-06-14 14.60 15.40 14.60 15.40 0.0M
2021-06-11 14.75 14.80 14.75 14.75 0.0M
2021-06-10 14.95 14.95 14.25 14.80 0.0M
2021-06-09 14.40 14.55 14.40 14.55 0.0M
2021-06-08 14.00 14.60 14.00 14.60 0.0M
2021-06-07 13.55 14.20 13.55 14.20 0.0M
2021-06-04 13.90 13.95 13.85 13.95 0.0M
2021-06-03 13.90 13.90 13.85 13.90 0.0M
2021-06-02 13.65 13.95 13.65 13.95 0.0M
2021-06-01 13.60 13.70 13.55 13.70 0.0M
2021-05-31 13.65 13.65 13.55 13.55 0.0M
2021-05-28 13.25 13.65 13.25 13.65 0.0M
2021-05-27 13.40 13.40 13.05 13.05 0.0M
2021-05-26 13.50 13.65 13.40 13.40 0.0M
2021-05-25 13.20 13.75 13.00 13.75 0.0M
2021-05-21 12.80 14.45 12.80 13.35 0.0M
2021-05-20 12.30 13.00 12.30 13.00 0.0M
2021-05-19 12.30 12.30 12.30 12.30 0.0M
2021-05-18 12.20 12.45 12.20 12.45 0.0M
2021-05-17 12.20 12.50 12.00 12.30 0.0M
2021-05-14 12.25 12.30 12.15 12.15 0.0M
2021-05-13 12.20 12.40 12.15 12.40 0.0M
2021-05-12 12.25 12.30 12.25 12.30 0.0M
2021-05-11 11.95 12.25 11.95 12.10 0.0M
2021-05-10 12.40 12.40 11.95 12.15 0.0M
2021-05-07 11.90 12.15 11.90 11.95 0.0M
2021-05-06 12.10 12.10 11.90 12.05 0.0M
2021-05-05 12.55 12.55 12.00 12.15 0.0M
2021-05-04 11.90 12.50 11.90 12.50 0.0M
2021-05-03 12.10 12.20 12.10 12.20 0.0M
2021-04-30 12.25 12.30 12.15 12.15 0.0M
2021-04-29 12.25 12.45 12.00 12.00 0.0M
2021-04-28 11.65 11.90 11.60 11.60 0.0M
2021-04-27 11.25 11.65 11.25 11.60 0.0M
2021-04-26 11.15 11.40 11.15 11.40 0.0M
2021-04-23 11.00 11.40 11.00 11.40 0.0M
2021-04-22 10.80 11.10 10.80 11.10 0.0M
2021-04-21 10.50 10.85 10.50 10.85 0.0M
2021-04-20 10.40 10.65 10.40 10.60 0.0M
2021-04-19 10.65 10.85 10.65 10.85 0.0M
2021-04-16 10.80 10.90 10.80 10.90 0.0M
2021-04-15 10.70 10.90 10.65 10.80 0.0M
2021-04-14 10.65 10.85 10.65 10.65 0.0M
2021-04-13 10.80 10.90 10.75 10.75 0.0M
2021-04-12 10.90 11.00 10.90 10.90 0.0M
2021-04-09 10.85 11.05 10.85 11.00 0.0M
2021-04-08 10.80 11.00 10.80 11.00 0.0M
2021-04-07 10.80 11.00 10.80 11.00 0.0M
2021-04-06 10.90 11.00 10.90 11.00 0.0M
2021-04-01 10.95 11.05 10.95 11.00 0.0M
2021-03-31 10.55 11.10 10.55 11.10 0.0M
2021-03-30 10.50 10.60 10.50 10.55 0.0M
2021-03-29 10.40 10.65 10.40 10.65 0.0M
2021-03-26 10.65 10.70 10.65 10.65 0.0M
2021-03-25 10.55 10.60 10.55 10.55 0.0M
2021-03-24 10.80 10.85 10.75 10.85 0.0M
2021-03-23 10.55 10.90 10.55 10.85 0.0M
2021-03-22 10.55 10.70 10.55 10.65 0.0M
2021-03-19 10.65 11.10 10.60 10.60 0.0M
2021-03-18 10.65 10.85 10.65 10.75 0.0M
2021-03-17 10.70 10.90 10.70 10.70 0.0M
2021-03-16 10.95 10.95 10.75 10.90 0.0M
2021-03-15 10.70 10.85 10.70 10.85 0.0M
2021-03-12 10.80 10.85 10.75 10.75 0.0M
2021-03-11 10.75 10.95 10.75 10.85 0.0M
2021-03-10 11.20 11.35 10.85 10.85 0.0M
2021-03-09 11.20 11.40 11.20 11.40 0.0M
2021-03-08 11.40 11.60 11.40 11.40 0.0M
2021-03-05 11.25 11.70 11.25 11.35 0.0M
2021-03-04 11.55 11.55 11.40 11.55 0.0M
2021-03-03 11.15 11.65 11.15 11.65 0.0M
2021-03-02 11.10 11.40 11.10 11.35 0.0M
2021-03-01 11.80 11.80 10.85 11.05 0.0M
2021-02-26 11.35 11.35 10.85 10.85 0.0M
2021-02-25 10.70 11.50 10.70 11.35 0.0M
2021-02-24 10.40 10.90 10.40 10.80 0.0M
2021-02-23 11.20 11.40 10.55 10.55 0.0M
2021-02-22 10.65 11.50 10.65 11.40 0.0M
2021-02-19 11.00 11.15 10.80 10.80 0.0M
2021-02-18 11.20 11.35 11.20 11.20 0.0M
2021-02-17 11.80 11.80 11.50 11.50 0.0M
2021-02-16 11.80 12.05 11.80 11.90 0.0M
2021-02-15 11.40 12.30 10.80 12.05 0.0M
2021-02-12 9.20 11.25 9.20 10.95 0.0M
2021-02-11 8.12 8.40 7.92 7.92 0.0M
2021-02-10 8.10 8.24 8.10 8.18 0.0M
2021-02-09 8.10 8.20 8.10 8.20 0.0M
2021-02-08 8.64 8.64 8.06 8.06 0.0M
2021-02-05 8.52 8.58 8.42 8.42 0.0M
2021-02-04 8.48 8.60 8.48 8.60 0.0M
2021-02-03 8.54 8.54 8.48 8.52 0.0M
2021-02-02 8.56 8.64 8.48 8.54 0.0M
2021-02-01 8.76 8.80 8.74 8.74 0.0M
2021-01-29 8.96 8.96 8.84 8.88 0.0M
2021-01-28 9.24 9.24 9.06 9.06 0.0M
2021-01-27 9.48 9.50 9.22 9.22 0.0M
2021-01-26 9.70 9.70 9.64 9.64 0.0M
2021-01-25 9.64 9.80 9.62 9.78 0.0M
2021-01-22 9.74 9.76 9.62 9.74 0.0M
2021-01-21 9.88 9.88 9.66 9.70 0.0M
2021-01-20 9.54 9.70 9.54 9.70 0.0M
2021-01-19 9.34 9.64 9.34 9.64 0.0M
2021-01-18 9.40 9.44 9.40 9.44 0.0M
2021-01-15 9.40 9.46 9.40 9.46 0.0M
2021-01-14 9.60 9.80 9.54 9.62 0.0M
2021-01-13 9.30 9.68 9.30 9.68 0.0M
2021-01-12 9.36 9.40 9.10 9.40 0.0M
2021-01-11 9.34 9.46 9.34 9.42 0.0M
2021-01-08 9.58 9.58 9.50 9.50 0.0M
2021-01-07 9.40 9.72 9.40 9.72 0.0M
2021-01-06 9.28 9.54 9.28 9.54 0.0M
2021-01-05 9.14 9.30 9.14 9.30 0.0M
2021-01-04 8.92 9.22 8.92 9.22 0.0M