JDC Group

JDC
🏛️ germany →
31.20
Last Update: 2025-09-26
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
2025-09-26 30.20 31.20 30.20 31.20 0.0M
2025-09-25 30.10 30.40 30.00 30.40 0.0M
2025-09-24 30.50 30.50 29.70 30.10 0.0M
2025-09-23 32.10 32.50 30.20 30.20 0.0M
2025-09-22 31.50 32.50 31.50 32.00 0.0M
2025-09-19 29.90 31.70 29.80 31.20 0.0M
2025-09-18 29.50 30.10 29.30 30.00 0.0M
2025-09-17 28.90 29.40 28.90 29.30 0.0M
2025-09-16 29.30 29.30 29.00 29.20 0.0M
2025-09-15 29.30 29.50 28.90 29.10 0.0M
2025-09-12 29.50 29.50 29.00 29.00 0.0M
2025-09-11 29.50 29.60 29.30 29.40 0.0M
2025-09-10 29.50 29.70 29.30 29.50 0.0M
2025-09-09 29.50 29.70 29.30 29.30 0.0M
2025-09-08 29.40 29.50 29.10 29.50 0.0M
2025-09-05 29.40 29.70 29.20 29.40 0.0M
2025-09-04 28.90 29.30 28.60 29.30 0.0M
2025-09-03 28.80 29.20 28.70 28.80 0.0M
2025-09-02 29.30 29.50 28.80 28.80 0.0M
2025-09-01 28.80 29.50 28.80 29.40 0.0M
2025-08-29 28.50 28.70 27.80 28.50 0.0M
2025-08-28 29.40 29.40 28.60 28.70 0.0M
2025-08-27 29.50 29.50 29.10 29.40 0.0M
2025-08-26 29.20 29.40 29.10 29.40 0.0M
2025-08-25 29.60 29.60 29.20 29.40 0.0M
2025-08-22 29.10 29.50 29.00 29.40 0.0M
2025-08-21 30.20 30.20 29.30 29.30 0.0M
2025-08-20 30.00 30.60 30.00 30.20 0.0M
2025-08-19 30.60 30.60 29.80 30.20 0.0M
2025-08-18 30.30 31.00 30.20 30.20 0.0M
2025-08-15 29.60 30.20 29.60 30.10 0.0M
2025-08-14 30.80 30.80 29.50 29.80 0.0M
2025-08-13 30.30 31.40 29.70 30.50 0.0M
2025-08-12 30.20 30.20 30.00 30.20 0.0M
2025-08-11 30.10 30.20 29.80 29.90 0.0M
2025-08-08 29.90 30.30 29.50 30.00 0.0M
2025-08-07 29.90 30.00 29.00 29.90 0.0M
2025-08-06 29.20 30.40 27.50 30.40 0.0M
2025-08-05 28.60 29.60 28.60 29.20 0.0M
2025-08-04 25.30 28.20 25.10 28.20 0.0M
2025-08-01 27.90 27.90 25.40 25.40 0.0M
2025-07-31 27.10 28.20 27.00 28.20 0.0M
2025-07-30 26.20 27.00 26.00 27.00 0.0M
2025-07-29 26.50 26.50 26.20 26.20 0.0M
2025-07-28 26.00 26.30 26.00 26.30 0.0M
2025-07-25 26.00 26.30 25.80 26.30 0.0M
2025-07-24 25.90 26.00 25.40 26.00 0.0M
2025-07-23 26.30 26.30 25.80 26.00 0.0M
2025-07-22 25.90 26.10 25.90 26.10 0.0M
2025-07-21 26.20 26.30 26.00 26.10 0.0M
2025-07-18 26.00 26.20 26.00 26.10 0.0M
2025-07-17 26.00 26.20 25.70 26.00 0.0M
2025-07-16 25.70 26.20 25.00 26.20 0.0M
2025-07-15 25.40 26.10 25.30 26.10 0.0M
2025-07-14 25.30 25.50 25.30 25.50 0.0M
2025-07-11 25.40 25.60 25.20 25.40 0.0M
2025-07-10 24.40 25.10 24.40 25.00 0.0M
2025-07-09 24.40 24.50 24.30 24.50 0.0M
2025-07-08 24.20 25.00 24.20 24.40 0.0M
2025-07-07 23.80 24.50 23.80 24.10 0.0M
2025-07-04 23.80 24.00 23.70 24.00 0.0M
2025-07-03 23.50 24.00 23.30 24.00 0.0M
2025-07-02 24.00 24.00 23.60 23.80 0.0M
2025-07-01 23.30 23.80 23.30 23.80 0.0M
2025-06-30 23.20 23.70 23.00 23.40 0.0M
2025-06-27 22.90 23.70 22.90 23.40 0.0M
2025-06-26 23.40 23.40 22.90 23.10 0.0M
2025-06-25 23.70 23.90 23.50 23.60 0.0M
2025-06-24 24.00 24.20 23.80 23.80 0.0M
2025-06-23 23.20 24.00 23.20 23.60 0.0M
2025-06-20 23.20 23.30 23.20 23.30 0.0M
2025-06-19 23.40 23.50 23.20 23.20 0.0M
2025-06-18 23.00 23.50 23.00 23.20 0.0M
2025-06-17 23.70 23.80 22.80 22.80 0.0M
2025-06-16 23.30 24.00 23.20 23.50 0.0M
2025-06-13 23.80 23.90 23.30 23.30 0.0M
2025-06-12 24.00 24.00 23.60 23.90 0.0M
2025-06-11 23.00 23.60 23.00 23.30 0.0M
2025-06-10 22.90 23.20 22.60 23.10 0.0M
2025-06-09 22.90 23.00 22.60 23.00 0.0M
2025-06-06 23.00 23.10 22.80 22.90 0.0M
2025-06-05 22.70 22.90 22.70 22.80 0.0M
2025-06-04 22.80 23.00 22.70 22.80 0.0M
2025-06-03 23.10 23.30 22.60 22.80 0.0M
2025-06-02 23.50 23.50 22.90 23.10 0.0M
2025-05-30 23.30 23.60 22.90 23.20 0.0M
2025-05-29 23.40 23.40 23.20 23.30 0.0M
2025-05-28 23.00 23.40 22.90 23.20 0.0M
2025-05-27 23.40 23.40 23.00 23.10 0.0M
2025-05-26 23.00 23.50 23.00 23.50 0.0M
2025-05-23 23.50 23.50 23.00 23.20 0.0M
2025-05-22 23.50 23.60 23.50 23.50 0.0M
2025-05-21 22.90 23.50 22.90 23.50 0.0M
2025-05-20 24.20 24.20 22.50 22.60 0.0M
2025-05-19 24.30 24.40 24.00 24.20 0.0M
2025-05-16 23.50 24.50 23.50 24.30 0.0M
2025-05-15 23.10 23.40 23.00 23.30 0.0M
2025-05-14 23.00 23.50 23.00 23.50 0.0M
2025-05-13 23.20 23.30 23.00 23.20 0.0M
2025-05-12 21.70 23.40 21.70 23.40 0.0M
2025-05-09 21.70 21.90 21.60 21.90 0.0M
2025-05-08 21.50 21.50 21.20 21.50 0.0M
2025-05-07 21.90 22.00 21.50 21.50 0.0M
2025-05-06 20.40 21.90 20.40 21.90 0.0M
2025-05-05 19.65 20.20 19.65 20.20 0.0M
2025-05-02 19.40 19.80 19.25 19.80 0.0M
2025-04-30 19.10 19.35 19.10 19.30 0.0M
2025-04-29 19.55 19.55 18.70 18.80 0.0M
2025-04-28 19.40 19.50 19.40 19.45 0.0M
2025-04-25 19.35 19.40 19.00 19.25 0.0M
2025-04-24 18.85 19.10 18.85 19.10 0.0M
2025-04-23 19.90 19.90 18.75 19.00 0.0M
2025-04-22 20.10 20.10 19.45 19.50 0.0M
2025-04-17 19.00 20.50 19.00 20.50 0.0M
2025-04-16 18.15 18.85 18.15 18.85 0.0M
2025-04-15 18.75 19.00 18.05 18.40 0.0M
2025-04-14 19.45 19.65 18.65 18.65 0.0M
2025-04-11 19.70 19.75 19.05 19.05 0.0M
2025-04-10 19.60 20.00 19.50 19.65 0.0M
2025-04-09 19.90 19.95 18.80 19.60 0.0M
2025-04-08 19.50 19.85 19.25 19.85 0.0M
2025-04-07 19.80 19.90 18.15 19.20 0.0M
2025-04-04 20.00 20.20 19.50 20.20 0.0M
2025-04-03 20.00 20.10 19.80 20.00 0.0M
2025-04-02 20.40 20.40 20.00 20.10 0.0M
2025-04-01 20.00 20.40 19.70 20.40 0.0M
2025-03-31 20.40 20.40 19.40 20.30 0.0M
2025-03-28 20.20 20.50 20.20 20.40 0.0M
2025-03-27 20.50 20.70 20.10 20.10 0.0M
2025-03-26 20.70 20.70 20.60 20.60 0.0M
2025-03-25 21.50 21.50 20.80 20.80 0.0M
2025-03-24 22.00 22.00 21.50 21.50 0.0M
2025-03-21 21.50 22.30 21.50 22.10 0.0M
2025-03-20 21.40 21.80 21.20 21.80 0.0M
2025-03-19 20.90 21.30 20.90 21.00 0.0M
2025-03-18 20.70 21.20 20.60 21.20 0.0M
2025-03-17 20.90 21.30 20.80 20.80 0.0M
2025-03-14 21.00 21.00 20.30 21.00 0.0M
2025-03-13 20.60 21.50 20.40 21.50 0.0M
2025-03-12 20.80 21.30 20.80 20.80 0.0M
2025-03-11 21.00 21.80 20.50 20.70 0.0M
2025-03-10 22.80 23.70 21.00 21.20 0.0M
2025-03-07 22.50 22.50 21.50 21.90 0.0M
2025-03-06 22.20 22.30 21.80 22.30 0.0M
2025-03-05 22.50 22.60 21.90 21.90 0.0M
2025-03-04 22.40 22.40 22.00 22.30 0.0M
2025-03-03 23.00 23.00 22.30 22.30 0.0M
2025-02-28 21.80 22.90 21.10 22.90 0.0M
2025-02-27 21.80 22.30 21.60 21.60 0.0M
2025-02-26 21.60 22.40 21.60 22.40 0.0M
2025-02-25 21.90 22.10 21.50 21.50 0.0M
2025-02-24 22.50 22.50 21.80 21.80 0.0M
2025-02-21 22.60 22.70 22.50 22.50 0.0M
2025-02-20 22.60 23.00 22.40 22.90 0.0M
2025-02-19 23.20 23.30 22.20 22.60 0.0M
2025-02-18 23.20 23.40 23.00 23.00 0.0M
2025-02-17 22.80 23.10 22.60 23.10 0.0M
2025-02-14 21.40 22.70 21.40 22.70 0.0M
2025-02-13 21.20 21.50 21.00 21.40 0.0M
2025-02-12 21.80 21.80 21.20 21.20 0.0M
2025-02-11 22.00 22.00 21.70 21.80 0.0M
2025-02-10 21.90 22.10 21.80 22.00 0.0M
2025-02-07 22.20 22.40 22.00 22.00 0.0M
2025-02-06 22.20 22.30 21.90 22.10 0.0M
2025-02-05 22.50 22.50 22.10 22.30 0.0M
2025-02-04 22.30 22.80 22.30 22.50 0.0M
2025-02-03 22.70 22.80 22.10 22.10 0.0M
2025-01-31 22.40 22.80 22.40 22.50 0.0M
2025-01-30 22.60 22.60 22.40 22.40 0.0M
2025-01-29 22.40 22.60 22.40 22.50 0.0M
2025-01-28 22.50 22.50 22.40 22.40 0.0M
2025-01-27 22.60 22.90 22.50 22.50 0.0M
2025-01-24 22.80 23.00 22.50 22.50 0.0M
2025-01-23 23.30 23.30 22.90 22.90 0.0M
2025-01-22 23.40 23.50 23.20 23.30 0.0M
2025-01-21 23.10 23.60 23.10 23.60 0.0M
2025-01-20 23.00 23.30 22.90 23.30 0.0M
2025-01-17 23.00 23.40 22.90 23.20 0.0M
2025-01-16 22.60 22.80 22.50 22.80 0.0M
2025-01-15 22.90 22.90 22.50 22.50 0.0M
2025-01-14 22.80 23.30 22.80 22.90 0.0M
2025-01-13 22.70 22.70 22.60 22.60 0.0M
2025-01-10 22.60 22.60 22.20 22.40 0.0M
2025-01-09 22.20 22.60 22.00 22.40 0.0M
2025-01-08 22.60 22.60 21.80 21.90 0.0M
2025-01-07 23.60 23.60 22.20 22.20 0.0M
2025-01-06 23.40 23.90 23.30 23.70 0.0M
2025-01-03 22.40 23.10 22.30 23.10 0.0M
2025-01-02 22.60 22.70 22.50 22.70 0.0M