A8A.SG - JDC Group AG Inhaber-Aktien o.N

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20177.948.187.948.188.181,250
Dec 14, 20178.308.307.717.967.962,700
Dec 13, 20177.757.757.717.717.711,000
Dec 12, 20177.917.917.727.727.72-
Dec 11, 20177.807.827.807.827.82-
Dec 08, 20177.907.907.757.757.75-
Dec 07, 20177.787.857.737.737.73-
Dec 06, 20177.667.787.667.737.73-
Dec 05, 20177.857.857.697.797.79-
Dec 04, 20177.867.867.707.767.76-
Dec 01, 20177.637.887.597.807.80800
Nov 30, 20177.607.627.577.577.57-
Nov 29, 20177.397.607.397.607.60800
Nov 28, 20177.897.897.527.527.52-
Nov 27, 20177.987.987.807.917.91-
Nov 24, 20177.767.887.767.887.88-
Nov 23, 20177.957.957.807.807.80-
Nov 22, 20177.607.647.497.497.49-
Nov 21, 20177.477.627.477.557.55350
Nov 20, 20177.317.367.147.367.36350
Nov 17, 20176.987.216.987.217.21800
Nov 16, 20177.007.197.007.037.03-
Nov 15, 20176.797.006.787.007.00-
Nov 14, 20177.187.206.766.766.76300
Nov 13, 20176.787.246.627.187.181,600
Nov 10, 20176.886.886.666.666.66820
Nov 09, 20176.866.896.866.886.88995
Nov 08, 20176.836.886.836.886.88-
Nov 07, 20176.806.896.806.856.85-
Nov 06, 20177.037.036.856.856.85-
Nov 03, 20177.097.096.997.057.05-
Nov 02, 20177.007.207.007.127.12-
Nov 01, 20176.847.076.817.077.07-
Oct 31, 20176.866.866.866.866.86-
Oct 30, 20176.616.866.616.866.86-
Oct 27, 20176.776.866.706.706.701,000
Oct 26, 20176.936.956.826.826.82-
Oct 25, 20177.207.256.956.956.95800
Oct 24, 20177.217.227.187.217.21-
Oct 23, 20177.227.507.187.237.23600
Oct 20, 20177.237.267.207.267.26-
Oct 19, 20177.377.417.217.267.26-
Oct 18, 20177.507.607.407.407.40251
Oct 17, 20177.447.667.437.557.55-
Oct 16, 20177.457.507.447.477.47750
Oct 13, 20177.507.517.437.437.43-
Oct 12, 20177.477.537.447.447.44-
Oct 11, 20177.637.667.497.497.49-
Oct 10, 20177.587.587.507.517.511,000
Oct 09, 20177.607.607.607.607.60-
Oct 06, 20177.827.827.687.687.68-
Oct 05, 20177.817.867.817.867.86-
Oct 04, 20177.937.997.817.817.81270
Oct 03, 20178.018.018.018.018.01-
Oct 02, 20178.108.107.968.018.01-
Sep 29, 20177.978.037.817.957.95-
Sep 28, 20177.688.097.688.098.0920
Sep 27, 20177.897.907.667.717.71-
Sep 26, 20177.587.937.517.787.78600
Sep 25, 20177.227.617.187.617.61862
Sep 22, 20177.147.227.147.217.21-
Sep 21, 20177.377.507.147.357.35480
Sep 20, 20177.337.487.337.427.42-
Sep 19, 20177.577.677.457.457.45-
Sep 18, 20177.607.787.607.627.62-
Sep 15, 20177.737.737.537.657.65-
Sep 14, 20178.008.007.637.757.75-
Sep 13, 20177.667.907.537.907.90-
Sep 12, 20177.717.727.527.557.55-
Sep 11, 20177.737.837.507.837.832,350
Sep 08, 20177.477.527.477.507.505,000
Sep 07, 20177.437.627.437.487.48-
Sep 06, 20177.827.877.417.417.41-
Sep 05, 20177.808.107.807.867.862,000
Sep 04, 20177.808.007.807.847.84300
Sep 01, 20177.307.907.107.757.75300
Aug 31, 20176.707.856.707.857.851,620
Aug 30, 20176.736.766.726.736.73-
Aug 29, 20176.796.816.716.716.71-
Aug 28, 20176.936.936.816.816.81-
Aug 25, 20176.997.096.897.087.081,640
Aug 24, 20176.887.016.887.017.01520
Aug 23, 20176.776.956.776.906.90-
Aug 22, 20176.886.926.886.926.92-
Aug 21, 20176.947.106.926.926.92-
Aug 18, 20177.097.096.957.047.04-
Aug 17, 20177.007.066.807.067.06-
Aug 16, 20176.666.946.506.946.94380
Aug 15, 20176.997.016.726.976.9720
Aug 14, 20176.987.016.987.017.01-
Aug 11, 20177.077.107.007.007.00120
Aug 10, 20177.187.187.087.097.09-
Aug 09, 20177.197.207.067.067.06-
Aug 08, 20177.287.287.217.217.21-
Aug 07, 20177.477.477.307.307.30-
Aug 04, 20177.507.507.357.357.35-
Aug 03, 20177.197.407.167.407.40-
Aug 02, 20177.267.277.227.237.23-
Aug 01, 20176.897.226.897.227.22-
Jul 31, 20176.886.966.866.956.9550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...