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
2022-12-30 16.95 16.95 16.40 16.75 0.0M
2022-12-29 16.80 17.00 16.70 17.00 0.0M
2022-12-28 16.85 17.00 16.60 17.00 0.0M
2022-12-27 17.15 17.15 17.00 17.00 0.0M
2022-12-23 17.30 17.45 17.15 17.20 0.0M
2022-12-22 17.25 17.50 17.20 17.20 0.0M
2022-12-21 16.65 17.40 16.60 17.35 0.0M
2022-12-20 16.60 16.70 16.40 16.70 0.0M
2022-12-19 16.20 16.65 16.15 16.65 0.0M
2022-12-16 16.15 16.40 16.15 16.15 0.0M
2022-12-15 16.20 16.20 16.15 16.15 0.0M
2022-12-14 16.05 16.40 16.05 16.20 0.0M
2022-12-13 16.30 16.60 16.05 16.10 0.0M
2022-12-12 16.00 16.30 16.00 16.25 0.0M
2022-12-09 16.00 16.40 15.90 15.95 0.0M
2022-12-08 16.00 16.00 15.80 15.90 0.0M
2022-12-07 16.60 16.60 15.85 16.00 0.0M
2022-12-06 17.30 17.30 16.40 16.40 0.0M
2022-12-05 17.00 17.65 17.00 17.30 0.0M
2022-12-02 16.75 17.30 16.75 17.10 0.0M
2022-12-01 15.70 16.95 15.70 16.50 0.0M
2022-11-30 15.50 15.65 15.50 15.50 0.0M
2022-11-29 15.40 15.80 15.40 15.45 0.0M
2022-11-28 15.50 15.60 15.30 15.40 0.0M
2022-11-25 15.55 15.60 15.30 15.40 0.0M
2022-11-24 15.30 15.55 15.10 15.50 0.0M
2022-11-23 15.35 15.55 15.05 15.05 0.0M
2022-11-22 15.35 15.55 15.25 15.35 0.0M
2022-11-21 15.35 15.50 15.15 15.35 0.0M
2022-11-18 15.00 15.35 14.85 15.10 0.0M
2022-11-17 15.20 15.30 14.75 14.75 0.0M
2022-11-16 16.00 16.00 14.95 15.05 0.0M
2022-11-15 16.40 16.75 15.85 15.85 0.0M
2022-11-14 15.85 16.75 15.85 16.25 0.0M
2022-11-11 18.00 18.10 17.75 17.90 0.0M
2022-11-10 17.50 18.05 17.50 17.75 0.0M
2022-11-09 17.50 17.70 17.50 17.55 0.0M
2022-11-08 17.25 17.50 17.00 17.50 0.0M
2022-11-07 17.60 17.60 17.15 17.25 0.0M
2022-11-04 17.80 18.00 17.60 17.60 0.0M
2022-11-03 18.05 18.30 17.55 17.70 0.0M
2022-11-02 18.50 18.50 17.90 18.05 0.0M
2022-11-01 18.45 18.90 18.45 18.60 0.0M
2022-10-31 18.10 18.45 17.30 18.45 0.0M
2022-10-28 17.50 18.30 17.50 18.30 0.0M
2022-10-27 17.15 17.40 17.00 17.40 0.0M
2022-10-26 16.45 17.20 16.45 17.20 0.0M
2022-10-25 16.05 16.50 16.00 16.50 0.0M
2022-10-24 16.15 16.20 15.90 16.05 0.0M
2022-10-21 16.30 16.30 15.90 16.15 0.0M
2022-10-20 16.50 16.50 16.30 16.30 0.0M
2022-10-19 16.25 16.50 16.20 16.50 0.0M
2022-10-18 16.40 16.50 16.20 16.25 0.0M
2022-10-17 16.10 16.75 16.10 16.25 0.0M
2022-10-14 17.00 17.00 15.90 15.95 0.0M
2022-10-13 17.25 17.40 16.85 16.90 0.0M
2022-10-12 17.20 17.95 16.90 16.95 0.0M
2022-10-11 16.60 17.15 16.60 17.15 0.0M
2022-10-10 16.00 16.55 16.00 16.55 0.0M
2022-10-07 15.25 15.90 15.25 15.80 0.0M
2022-10-06 14.95 15.25 14.95 15.25 0.0M
2022-10-05 14.85 15.00 14.65 14.75 0.0M
2022-10-04 14.70 14.95 14.55 14.90 0.0M
2022-10-03 14.65 14.70 14.40 14.55 0.0M
2022-09-30 15.00 15.05 14.60 14.70 0.0M
2022-09-29 16.15 16.15 14.65 15.00 0.0M
2022-09-28 16.85 16.85 16.05 16.20 0.0M
2022-09-27 16.65 16.90 16.45 16.80 0.0M
2022-09-26 17.30 17.30 16.10 16.70 0.0M
2022-09-23 17.40 17.55 16.60 17.30 0.0M
2022-09-22 17.20 17.65 17.20 17.25 0.0M
2022-09-21 17.15 17.20 17.00 17.20 0.0M
2022-09-20 17.40 17.50 17.15 17.15 0.0M
2022-09-19 17.45 17.45 17.20 17.30 0.0M
2022-09-16 17.30 17.35 17.00 17.35 0.0M
2022-09-15 17.20 17.20 17.15 17.20 0.0M
2022-09-14 17.00 17.05 16.60 17.05 0.0M
2022-09-13 16.90 17.20 16.90 17.20 0.0M
2022-09-12 16.90 17.00 16.50 16.75 0.0M
2022-09-09 17.10 17.20 16.75 16.75 0.0M
2022-09-08 17.60 17.60 16.85 16.90 0.0M
2022-09-07 17.80 17.80 17.35 17.55 0.0M
2022-09-06 17.70 18.45 17.45 17.80 0.0M
2022-09-05 17.40 17.40 17.05 17.40 0.0M
2022-09-02 18.00 18.00 17.10 17.25 0.0M
2022-09-01 18.80 18.80 17.60 17.60 0.0M
2022-08-31 18.40 18.85 18.40 18.80 0.0M
2022-08-30 18.55 18.55 18.10 18.35 0.0M
2022-08-29 19.30 19.35 18.45 18.55 0.0M
2022-08-26 19.55 19.75 19.20 19.30 0.0M
2022-08-25 19.35 19.45 19.30 19.45 0.0M
2022-08-24 19.45 19.50 19.25 19.30 0.0M
2022-08-23 19.45 19.45 19.30 19.30 0.0M
2022-08-22 19.95 19.95 19.30 19.30 0.0M
2022-08-19 20.10 20.10 19.80 19.80 0.0M
2022-08-18 20.30 20.60 20.00 20.00 0.0M
2022-08-17 20.50 20.60 20.20 20.30 0.0M
2022-08-16 20.90 20.90 20.40 20.50 0.0M
2022-08-15 21.00 21.00 20.70 20.90 0.0M
2022-08-12 21.20 21.50 20.80 20.80 0.0M
2022-08-11 20.40 21.30 20.20 21.20 0.0M
2022-08-10 20.60 20.60 19.60 20.10 0.0M
2022-08-09 20.80 20.80 20.40 20.80 0.0M
2022-08-08 20.50 20.70 20.20 20.70 0.0M
2022-08-05 21.30 21.30 20.30 20.50 0.0M
2022-08-04 20.20 21.10 20.00 21.10 0.0M
2022-08-03 19.30 20.10 19.05 19.95 0.0M
2022-08-02 19.50 19.70 18.95 19.35 0.0M
2022-08-01 19.70 19.85 19.35 19.50 0.0M
2022-07-29 19.05 19.85 18.75 19.60 0.0M
2022-07-28 18.45 19.00 18.30 19.00 0.0M
2022-07-27 18.50 18.50 18.30 18.30 0.0M
2022-07-26 18.30 18.60 18.05 18.30 0.0M
2022-07-25 18.70 18.70 18.05 18.05 0.0M
2022-07-22 18.20 18.65 18.20 18.45 0.0M
2022-07-21 18.30 18.40 17.95 18.05 0.0M
2022-07-20 18.50 18.60 17.70 18.35 0.0M
2022-07-19 18.60 18.65 18.30 18.35 0.0M
2022-07-18 18.45 18.90 18.15 18.60 0.0M
2022-07-15 19.00 19.00 18.10 18.35 0.0M
2022-07-14 18.95 19.00 18.85 19.00 0.0M
2022-07-13 18.85 19.00 18.85 19.00 0.0M
2022-07-12 18.95 19.00 18.60 18.75 0.0M
2022-07-11 18.80 18.95 18.80 18.95 0.0M
2022-07-08 18.90 18.90 18.65 18.80 0.0M
2022-07-07 18.90 19.00 18.80 19.00 0.0M
2022-07-06 18.50 19.00 18.50 18.85 0.0M
2022-07-05 19.00 19.15 18.35 18.45 0.0M
2022-07-04 19.15 19.15 18.75 18.85 0.0M
2022-07-01 18.95 18.95 18.80 18.80 0.0M
2022-06-30 18.80 18.80 18.70 18.70 0.0M
2022-06-29 18.55 18.75 18.55 18.60 0.0M
2022-06-28 18.70 18.80 18.55 18.55 0.0M
2022-06-27 18.80 18.80 18.45 18.70 0.0M
2022-06-24 18.75 19.00 18.50 18.50 0.0M
2022-06-23 18.70 19.00 18.30 18.50 0.0M
2022-06-22 19.30 19.30 18.70 18.90 0.0M
2022-06-21 19.90 20.40 19.15 19.30 0.0M
2022-06-20 18.95 20.00 18.50 19.75 0.0M
2022-06-17 18.10 19.70 18.10 19.00 0.0M
2022-06-16 18.30 18.40 17.80 17.90 0.0M
2022-06-15 18.15 18.90 17.60 18.25 0.0M
2022-06-14 17.20 18.70 17.20 18.15 0.0M
2022-06-13 16.75 17.90 16.40 17.20 0.0M
2022-06-10 18.30 18.30 16.30 16.90 0.0M
2022-06-09 18.45 18.50 18.25 18.50 0.0M
2022-06-08 18.60 18.90 18.45 18.45 0.0M
2022-06-07 19.00 19.00 18.60 18.95 0.0M
2022-06-06 19.10 19.20 18.70 18.95 0.0M
2022-06-03 18.90 19.35 18.75 18.85 0.0M
2022-06-02 18.70 18.80 18.50 18.75 0.0M
2022-06-01 19.10 19.10 18.50 18.60 0.0M
2022-05-31 19.60 19.60 19.00 19.10 0.0M
2022-05-30 18.85 19.95 18.75 19.95 0.0M
2022-05-27 19.10 19.10 18.40 18.40 0.0M
2022-05-26 19.00 19.20 18.90 19.10 0.0M
2022-05-25 18.45 18.85 18.45 18.85 0.0M
2022-05-24 19.45 19.60 18.35 18.40 0.0M
2022-05-23 18.95 19.35 18.90 19.25 0.0M
2022-05-20 18.90 18.90 18.70 18.90 0.0M
2022-05-19 18.80 18.85 18.20 18.55 0.0M
2022-05-18 19.50 19.50 18.80 19.00 0.0M
2022-05-17 19.50 19.75 19.00 19.50 0.0M
2022-05-16 20.00 20.00 19.15 19.30 0.0M
2022-05-13 20.20 20.60 19.70 19.70 0.0M
2022-05-12 19.60 20.10 18.20 19.70 0.0M
2022-05-11 19.45 19.90 19.35 19.70 0.0M
2022-05-10 19.95 19.95 18.90 19.40 0.0M
2022-05-09 21.40 21.40 19.80 19.80 0.0M
2022-05-06 21.30 21.50 21.30 21.30 0.0M
2022-05-05 21.90 21.90 21.30 21.30 0.0M
2022-05-04 21.70 22.10 21.30 21.60 0.0M
2022-05-03 22.60 22.60 21.40 21.40 0.0M
2022-05-02 23.60 24.20 22.50 22.50 0.0M
2022-04-29 23.60 23.70 23.30 23.30 0.0M
2022-04-28 23.20 23.60 22.90 23.30 0.0M
2022-04-27 23.00 23.20 22.80 23.20 0.0M
2022-04-26 22.30 23.30 22.30 22.90 0.0M
2022-04-25 23.00 23.10 21.80 21.90 0.0M
2022-04-22 22.70 23.30 22.10 23.00 0.0M
2022-04-21 22.40 23.40 22.10 23.20 0.0M
2022-04-20 23.30 23.30 22.00 22.00 0.0M
2022-04-19 22.50 22.90 22.50 22.70 0.0M
2022-04-14 22.70 22.90 22.40 22.50 0.0M
2022-04-13 21.60 22.70 21.50 22.60 0.0M
2022-04-12 22.20 22.20 21.00 21.00 0.0M
2022-04-11 22.70 22.70 21.80 22.50 0.0M
2022-04-08 22.10 22.60 22.10 22.50 0.0M
2022-04-07 22.10 22.80 21.90 22.20 0.0M
2022-04-06 22.90 22.90 21.80 22.00 0.0M
2022-04-05 23.20 23.50 23.00 23.00 0.0M
2022-04-04 22.90 23.50 22.30 23.30 0.0M
2022-04-01 22.70 22.90 22.10 22.80 0.0M
2022-03-31 23.50 23.60 22.50 22.50 0.0M
2022-03-30 23.50 23.50 23.10 23.40 0.0M
2022-03-29 22.80 23.70 22.80 23.70 0.0M
2022-03-28 22.80 23.60 22.30 22.30 0.0M
2022-03-25 23.10 23.10 22.60 22.60 0.0M
2022-03-24 22.90 23.20 22.70 22.70 0.0M
2022-03-23 23.30 24.10 22.80 22.90 0.0M
2022-03-22 23.00 24.00 23.00 24.00 0.0M
2022-03-21 23.10 23.10 22.70 22.90 0.0M
2022-03-18 23.80 23.80 23.30 23.30 0.0M
2022-03-17 22.50 23.80 22.40 23.80 0.0M
2022-03-16 20.50 23.00 20.50 22.20 0.0M
2022-03-15 20.80 20.80 19.80 20.80 0.0M
2022-03-14 21.00 21.40 20.50 20.80 0.0M
2022-03-11 21.00 21.20 20.50 20.70 0.0M
2022-03-10 21.20 21.20 20.80 21.00 0.0M
2022-03-09 20.30 21.50 20.30 20.70 0.0M
2022-03-08 20.50 21.00 19.75 20.30 0.0M
2022-03-07 20.60 21.00 19.05 20.20 0.0M
2022-03-04 21.50 21.60 20.70 21.00 0.0M
2022-03-03 22.60 22.60 21.50 21.50 0.0M
2022-03-02 22.50 22.60 21.60 22.20 0.0M
2022-03-01 24.10 24.10 22.20 22.80 0.0M
2022-02-28 22.90 24.50 22.60 24.50 0.0M
2022-02-25 22.50 23.80 22.40 23.80 0.0M
2022-02-24 20.90 22.30 20.60 22.30 0.0M
2022-02-23 22.50 22.90 21.90 22.00 0.0M
2022-02-22 22.00 22.80 21.20 22.40 0.0M
2022-02-21 23.00 23.20 22.50 22.50 0.0M
2022-02-18 23.90 23.90 22.70 22.70 0.0M
2022-02-17 24.40 24.40 23.50 23.80 0.0M
2022-02-16 24.60 25.10 24.30 24.30 0.0M
2022-02-15 24.90 25.60 24.20 24.20 0.0M
2022-02-14 24.70 25.00 24.00 24.50 0.0M
2022-02-11 25.80 25.80 24.80 24.80 0.0M
2022-02-10 25.60 26.00 25.10 25.60 0.0M
2022-02-09 25.80 26.40 25.60 25.60 0.0M
2022-02-08 26.40 26.90 25.70 25.70 0.0M
2022-02-07 22.80 26.00 22.80 26.00 0.0M
2022-02-04 23.00 23.00 22.10 22.80 0.0M
2022-02-03 23.70 23.70 22.80 23.00 0.0M
2022-02-02 23.80 24.00 23.60 23.80 0.0M
2022-02-01 23.60 25.00 23.60 23.70 0.0M
2022-01-31 21.90 23.80 21.90 23.30 0.0M
2022-01-28 21.70 21.70 20.70 21.70 0.0M
2022-01-27 21.60 22.20 21.40 21.40 0.0M
2022-01-26 21.30 22.50 21.10 21.80 0.0M
2022-01-25 20.40 22.40 20.30 21.40 0.0M
2022-01-24 22.20 22.20 19.90 20.30 0.0M
2022-01-21 24.40 24.70 21.20 22.20 0.1M
2022-01-20 23.20 24.80 23.20 24.80 0.0M
2022-01-19 23.60 24.00 23.20 23.30 0.0M
2022-01-18 24.50 24.50 23.30 23.30 0.0M
2022-01-17 23.30 24.90 23.20 24.70 0.0M
2022-01-14 24.20 24.40 23.00 23.60 0.0M
2022-01-13 24.40 24.40 24.00 24.30 0.0M
2022-01-12 24.50 24.60 24.40 24.40 0.0M
2022-01-11 24.20 24.70 24.20 24.40 0.0M
2022-01-10 24.20 24.30 23.90 24.20 0.0M
2022-01-07 24.30 24.80 24.10 24.10 0.0M
2022-01-06 25.00 25.10 24.00 24.00 0.0M
2022-01-05 25.70 25.70 25.10 25.20 0.0M
2022-01-04 25.00 25.80 24.60 25.40 0.0M
2022-01-03 24.80 25.00 24.10 24.90 0.0M