JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 25.10
-0.15 (-0.59%)
At close: Mar 27, 2026
FRA:013A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | -0.59% | 400 |
| Mar 26, 2026 | 25.15 | 25.25 | 24.90 | 25.25 | 25.25 | -2.70% | 1,660 |
| Mar 25, 2026 | 24.30 | 25.95 | 24.30 | 25.95 | 25.95 | 9.73% | 760 |
| Mar 24, 2026 | 23.50 | 23.65 | 23.50 | 23.65 | 23.65 | -0.63% | 800 |
| Mar 23, 2026 | 22.85 | 23.80 | 22.85 | 23.80 | 23.80 | 1.28% | 2,346 |
| Mar 20, 2026 | 23.70 | 24.00 | 23.50 | 23.50 | 23.50 | -1.47% | 1,170 |
| Mar 19, 2026 | 24.50 | 24.50 | 23.85 | 23.85 | 23.85 | -3.05% | 800 |
| Mar 18, 2026 | 25.05 | 25.15 | 24.60 | 24.60 | 24.60 | -1.20% | 957 |
| Mar 17, 2026 | 24.95 | 24.95 | 24.75 | 24.90 | 24.90 | -0.60% | 2,904 |
| Mar 16, 2026 | 25.00 | 25.55 | 24.75 | 25.05 | 25.05 | 1.21% | 2,313 |
| Mar 13, 2026 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.64% | 1,442 |
| Mar 12, 2026 | 24.20 | 24.55 | 24.15 | 24.35 | 24.35 | 1.04% | 1,320 |
| Mar 11, 2026 | 23.95 | 24.40 | 23.80 | 24.10 | 24.10 | 0.84% | 931 |
| Mar 10, 2026 | 23.75 | 24.15 | 23.65 | 23.90 | 23.90 | 1.70% | 3,290 |
| Mar 9, 2026 | 23.15 | 23.55 | 23.10 | 23.50 | 23.50 | 0.21% | 1,937 |
| Mar 6, 2026 | 23.15 | 23.45 | 22.95 | 23.45 | 23.45 | 9.58% | 658 |
| Mar 5, 2026 | 21.55 | 22.15 | 21.30 | 21.40 | 21.40 | -0.47% | 4,106 |
| Mar 4, 2026 | 20.95 | 21.95 | 20.95 | 21.50 | 21.50 | -1.15% | 4,654 |
| Mar 3, 2026 | 22.05 | 22.05 | 21.50 | 21.75 | 21.75 | -2.47% | 1,360 |
| Mar 2, 2026 | 22.15 | 22.30 | 22.00 | 22.30 | 22.30 | -0.45% | 1,336 |
| Feb 27, 2026 | 22.75 | 22.75 | 22.40 | 22.40 | 22.40 | -1.10% | 662 |
| Feb 26, 2026 | 22.95 | 22.95 | 22.55 | 22.65 | 22.65 | -3.00% | 294 |
| Feb 25, 2026 | 23.05 | 23.35 | 23.05 | 23.35 | 23.35 | -0.43% | 967 |
| Feb 24, 2026 | 23.35 | 23.45 | 23.15 | 23.45 | 23.45 | 1.08% | 2,080 |
| Feb 23, 2026 | 23.40 | 23.70 | 23.20 | 23.20 | 23.20 | -0.43% | 2,382 |
| Feb 20, 2026 | 22.75 | 23.30 | 22.65 | 23.30 | 23.30 | 0.87% | 2,869 |
| Feb 19, 2026 | 23.30 | 23.35 | 23.10 | 23.10 | 23.10 | -1.07% | 700 |
| Feb 18, 2026 | 23.10 | 23.35 | 23.10 | 23.35 | 23.35 | 1.08% | 1,495 |
| Feb 17, 2026 | 22.85 | 23.10 | 22.85 | 23.10 | 23.10 | 0.65% | 1,012 |
| Feb 16, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.95 | 0.22% | 76 |
| Feb 13, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -1.29% | 739 |
| Feb 12, 2026 | 23.30 | 23.45 | 23.00 | 23.20 | 23.20 | -2.52% | 1,545 |
| Feb 11, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | -0.83% | 21 |
| Feb 10, 2026 | 23.55 | 24.10 | 23.50 | 24.00 | 24.00 | 2.13% | 1,147 |
| Feb 9, 2026 | 23.20 | 23.55 | 23.20 | 23.50 | 23.50 | 0.21% | 856 |
| Feb 6, 2026 | 23.00 | 23.70 | 23.00 | 23.45 | 23.45 | 0.64% | 3,735 |
| Feb 5, 2026 | 23.60 | 23.60 | 23.15 | 23.30 | 23.30 | 0.87% | 2,570 |
| Feb 4, 2026 | 23.60 | 23.65 | 23.00 | 23.10 | 23.10 | -1.49% | 1,320 |
| Feb 3, 2026 | 24.00 | 24.00 | 23.45 | 23.45 | 23.45 | -2.70% | 2,460 |
| Feb 2, 2026 | 23.60 | 24.40 | 23.60 | 24.10 | 24.10 | 0.84% | 1,842 |
| Jan 30, 2026 | 24.25 | 24.30 | 23.90 | 23.90 | 23.90 | -2.05% | 2,892 |
| Jan 29, 2026 | 24.50 | 24.65 | 24.30 | 24.40 | 24.40 | -0.41% | 1,559 |
| Jan 28, 2026 | 24.70 | 24.85 | 24.50 | 24.50 | 24.50 | 1.03% | 1,710 |
| Jan 27, 2026 | 24.55 | 24.65 | 24.25 | 24.25 | 24.25 | -2.02% | 1,450 |
| Jan 26, 2026 | 25.25 | 25.25 | 24.75 | 24.75 | 24.75 | -2.56% | 870 |
| Jan 23, 2026 | 25.20 | 25.50 | 25.10 | 25.40 | 25.40 | -1.36% | 990 |
| Jan 22, 2026 | 25.05 | 25.75 | 24.90 | 25.75 | 25.75 | 2.39% | 5,549 |
| Jan 21, 2026 | 24.60 | 25.15 | 24.45 | 25.15 | 25.15 | 3.07% | 2,307 |
| Jan 20, 2026 | 24.90 | 24.90 | 24.35 | 24.40 | 24.40 | -1.21% | 1,861 |
| Jan 19, 2026 | 24.80 | 24.85 | 24.65 | 24.70 | 24.70 | -1.40% | 1,315 |