JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 24.55
+0.15 (0.61%)
Jan 28, 2026, 8:52 PM CET
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 25.10 | 25.35 | 24.60 | 25.05 | 25.05 | -1.57% | 3,404 |
| Jan 15, 2026 | 25.60 | 25.60 | 25.10 | 25.45 | 25.45 | -0.97% | 6,310 |
| Jan 14, 2026 | 25.50 | 25.75 | 25.00 | 25.70 | 25.70 | - | 7,020 |
| Jan 13, 2026 | 25.85 | 26.00 | 25.70 | 25.70 | 25.70 | -3.20% | 4,370 |
| Jan 12, 2026 | 26.20 | 26.55 | 25.45 | 26.55 | 26.55 | 4.32% | 3,125 |
| Jan 9, 2026 | 25.35 | 25.55 | 25.35 | 25.45 | 25.45 | -0.78% | 2,385 |
| Jan 8, 2026 | 24.55 | 25.65 | 24.55 | 25.65 | 25.65 | 2.60% | 1,600 |
| Jan 7, 2026 | 24.90 | 25.15 | 24.70 | 25.00 | 25.00 | -2.34% | 1,820 |
| Jan 6, 2026 | 25.35 | 25.60 | 25.25 | 25.60 | 25.60 | 1.59% | 1,590 |
| Jan 5, 2026 | 25.05 | 25.20 | 24.75 | 25.20 | 25.20 | 0.40% | 1,662 |
| Jan 2, 2026 | 24.50 | 25.45 | 24.50 | 25.10 | 25.10 | 1.62% | 2,138 |
| Dec 30, 2025 | 24.70 | 24.80 | 24.70 | 24.70 | 24.70 | 0.41% | 680 |
| Dec 29, 2025 | 24.55 | 24.70 | 24.30 | 24.60 | 24.60 | 0.20% | 2,262 |
| Dec 23, 2025 | 24.85 | 24.85 | 24.50 | 24.55 | 24.55 | - | 2,488 |
| Dec 22, 2025 | 24.55 | 24.90 | 24.25 | 24.55 | 24.55 | -1.01% | 5,598 |
| Dec 19, 2025 | 24.45 | 24.95 | 24.45 | 24.80 | 24.80 | 0.81% | 1,372 |
| Dec 18, 2025 | 24.40 | 24.70 | 24.40 | 24.60 | 24.60 | -0.20% | 1,438 |
| Dec 17, 2025 | 24.60 | 24.65 | 24.55 | 24.65 | 24.65 | 1.65% | 1,080 |
| Dec 16, 2025 | 24.50 | 24.50 | 24.00 | 24.25 | 24.25 | -2.22% | 1,394 |
| Dec 15, 2025 | 25.20 | 25.20 | 24.70 | 24.80 | 24.80 | -1.39% | 1,400 |
| Dec 12, 2025 | 25.00 | 25.45 | 25.00 | 25.15 | 25.15 | 1.21% | 2,217 |
| Dec 11, 2025 | 25.05 | 25.05 | 24.85 | 24.85 | 24.85 | -2.74% | 475 |
| Dec 10, 2025 | 25.40 | 25.55 | 25.35 | 25.55 | 25.55 | 0.20% | 1,369 |
| Dec 9, 2025 | 25.10 | 25.55 | 25.00 | 25.50 | 25.50 | -1.16% | 1,781 |
| Dec 8, 2025 | 25.70 | 25.80 | 25.50 | 25.80 | 25.80 | - | 2,850 |
| Dec 5, 2025 | 25.75 | 25.85 | 25.60 | 25.80 | 25.80 | 0.58% | 1,033 |
| Dec 4, 2025 | 25.55 | 25.65 | 25.45 | 25.65 | 25.65 | -0.19% | 988 |
| Dec 3, 2025 | 25.70 | 25.70 | 25.50 | 25.70 | 25.70 | -0.77% | 1,740 |
| Dec 2, 2025 | 25.60 | 25.90 | 25.55 | 25.90 | 25.90 | 0.39% | 4,230 |
| Dec 1, 2025 | 25.95 | 25.95 | 25.55 | 25.80 | 25.80 | -0.19% | 935 |
| Nov 28, 2025 | 26.00 | 26.00 | 25.75 | 25.85 | 25.85 | 0.78% | 602 |
| Nov 27, 2025 | 25.80 | 25.90 | 25.65 | 25.65 | 25.65 | 1.18% | 360 |
| Nov 26, 2025 | 25.55 | 25.65 | 25.35 | 25.35 | 25.35 | 1.20% | 1,175 |
| Nov 25, 2025 | 24.95 | 25.10 | 24.85 | 25.05 | 25.05 | -1.18% | 150 |
| Nov 24, 2025 | 25.20 | 25.35 | 24.90 | 25.35 | 25.35 | 0.20% | 747 |
| Nov 21, 2025 | 24.30 | 25.30 | 24.10 | 25.30 | 25.30 | 1.40% | 1,193 |
| Nov 20, 2025 | 25.55 | 25.55 | 24.95 | 24.95 | 24.95 | - | 4,040 |
| Nov 19, 2025 | 25.20 | 25.40 | 24.95 | 24.95 | 24.95 | -0.40% | 1,531 |
| Nov 18, 2025 | 25.40 | 25.40 | 25.05 | 25.05 | 25.05 | -1.76% | 2,721 |
| Nov 17, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | 1.39% | 1,486 |