JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 22.65
-0.25 (-1.09%)
At close: Oct 23, 2026
FRA:013A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.80 | 22.80 | 22.65 | 22.65 | 22.65 | -1.09% | 190 |
| Oct 22, 2026 | 22.70 | 22.90 | 22.30 | 22.90 | 22.90 | 0.66% | 970 |
| Oct 21, 2026 | 23.50 | 23.50 | 22.75 | 22.75 | 22.75 | -3.81% | 260 |
| Oct 20, 2026 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | -0.63% | - |
| Oct 19, 2026 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Oct 16, 2026 | 24.35 | 24.35 | 23.85 | 23.90 | 23.90 | -1.65% | 851 |
| Oct 15, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 2.10% | 150 |
| Oct 14, 2026 | 24.25 | 24.45 | 23.80 | 23.80 | 23.80 | -0.42% | 420 |
| Oct 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | - |
| Oct 12, 2026 | 24.45 | 24.60 | 24.05 | 24.05 | 24.05 | -0.62% | 1,475 |
| Oct 9, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.04% | 1,545 |
| Oct 8, 2026 | 23.90 | 24.00 | 23.80 | 23.95 | 23.95 | -0.42% | 385 |
| Oct 7, 2026 | 23.70 | 24.05 | 23.65 | 24.05 | 24.05 | 2.78% | 1,477 |
| Oct 6, 2026 | 23.35 | 23.45 | 23.35 | 23.40 | 23.40 | - | 961 |
| Oct 5, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 1.74% | 1,850 |
| Oct 2, 2026 | 23.25 | 23.35 | 23.00 | 23.00 | 23.00 | -2.13% | 960 |
| Oct 1, 2026 | 23.55 | 23.75 | 23.50 | 23.50 | 23.50 | 0.43% | 1,310 |
| Sep 30, 2026 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 1.96% | - |
| Sep 29, 2026 | 23.20 | 23.30 | 22.95 | 22.95 | 22.95 | -1.71% | 200 |
| Sep 28, 2026 | 23.35 | 23.40 | 23.30 | 23.35 | 23.35 | 0.43% | 461 |
| Sep 25, 2026 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | -1.27% | 400 |
| Sep 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.05% | 400 |
| Sep 23, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | -0.83% | 250 |
| Sep 22, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.42% | 1,203 |
| Sep 21, 2026 | 23.45 | 23.90 | 23.40 | 23.90 | 23.90 | 1.92% | 2,531 |
| Sep 18, 2026 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | -0.21% | - |
| Sep 17, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 1.29% | 500 |
| Sep 16, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.07% | 215 |
| Sep 15, 2026 | 23.50 | 23.65 | 23.45 | 23.45 | 23.45 | 0.43% | 883 |
| Sep 14, 2026 | 23.35 | 23.40 | 23.20 | 23.35 | 23.35 | - | 145 |
| Sep 11, 2026 | 23.35 | 23.70 | 23.35 | 23.35 | 23.35 | 0.65% | 400 |
| Sep 10, 2026 | 23.10 | 23.20 | 23.05 | 23.20 | 23.20 | 0.65% | 300 |
| Sep 9, 2026 | 23.30 | 23.30 | 23.00 | 23.05 | 23.05 | -2.33% | 95 |
| Sep 8, 2026 | 23.70 | 23.90 | 23.60 | 23.60 | 23.60 | 0.43% | 50 |
| Sep 7, 2026 | 24.05 | 24.05 | 23.50 | 23.50 | 23.50 | -2.49% | 362 |
| Sep 4, 2026 | 24.20 | 24.30 | 24.10 | 24.10 | 24.10 | 1.69% | 367 |
| Sep 3, 2026 | 23.55 | 23.70 | 23.40 | 23.70 | 23.70 | -1.04% | 1,250 |
| Sep 2, 2026 | 23.90 | 24.20 | 23.80 | 23.95 | 23.95 | - | 365 |
| Sep 1, 2026 | 24.10 | 24.10 | 23.90 | 23.95 | 23.95 | -1.84% | 250 |
| Aug 31, 2026 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -1.61% | 4,829 |
| Aug 28, 2026 | 24.30 | 24.80 | 24.30 | 24.80 | 24.80 | 2.27% | 619 |
| Aug 27, 2026 | 24.70 | 24.70 | 24.25 | 24.25 | 24.25 | -2.02% | 570 |
| Aug 26, 2026 | 25.00 | 25.10 | 24.60 | 24.75 | 24.75 | -0.60% | 5,241 |
| Aug 25, 2026 | 24.90 | 24.95 | 24.70 | 24.90 | 24.90 | 0.61% | 500 |
| Aug 24, 2026 | 24.90 | 25.15 | 24.75 | 24.75 | 24.75 | -1.79% | 1,700 |
| Aug 21, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 1.20% | 30 |
| Aug 20, 2026 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | -0.40% | 2,600 |
| Aug 19, 2026 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 1.83% | 150 |
| Aug 18, 2026 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | - | 600 |
| Aug 17, 2026 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | -1.80% | 1,735 |