JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 24.75
-0.15 (-0.60%)
Aug 26, 2026, 4:52 PM CET
FRA:013A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | - | -0.40% | 2,456 |
| 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 |
| Aug 14, 2026 | 24.30 | 25.25 | 24.30 | 25.00 | 25.00 | -1.19% | 1,866 |
| Aug 13, 2026 | 27.20 | 27.30 | 25.25 | 25.30 | 25.30 | -6.30% | 2,989 |
| Aug 12, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -3.05% | 1,662 |
| Aug 11, 2026 | 27.85 | 28.10 | 27.40 | 27.85 | 27.85 | -3.63% | 2,432 |
| Aug 10, 2026 | 28.45 | 28.90 | 28.40 | 28.90 | 28.90 | 2.66% | 1,090 |
| Aug 7, 2026 | 28.00 | 28.30 | 28.00 | 28.15 | 28.15 | -0.53% | 400 |
| Aug 6, 2026 | 27.85 | 28.30 | 27.85 | 28.30 | 28.30 | 0.18% | 1,677 |
| Aug 5, 2026 | 28.35 | 28.65 | 28.25 | 28.25 | 28.25 | - | 2,120 |
| Aug 4, 2026 | 28.30 | 28.55 | 28.25 | 28.25 | 28.25 | -1.40% | 869 |
| Aug 3, 2026 | 28.30 | 28.85 | 28.30 | 28.65 | 28.65 | 1.06% | 1,633 |
| Jul 31, 2026 | 28.05 | 28.35 | 27.70 | 28.35 | 28.35 | 2.53% | 702 |
| Jul 30, 2026 | 28.50 | 28.55 | 27.60 | 27.65 | 27.65 | -2.64% | 3,377 |
| Jul 29, 2026 | 27.85 | 28.40 | 27.85 | 28.40 | 28.40 | 2.71% | 2,053 |
| Jul 28, 2026 | 27.15 | 27.80 | 27.15 | 27.65 | 27.65 | 2.41% | 5,332 |
| Jul 27, 2026 | 26.50 | 27.25 | 26.50 | 27.00 | 27.00 | 2.86% | 2,215 |
| Jul 24, 2026 | 26.05 | 26.50 | 26.05 | 26.25 | 26.25 | -0.19% | 731 |
| Jul 23, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | - | 1,429 |
| Jul 22, 2026 | 26.45 | 26.45 | 26.30 | 26.30 | 26.30 | -1.31% | 1,290 |
| Jul 21, 2026 | 27.00 | 27.20 | 26.65 | 26.65 | 26.65 | -0.74% | 1,402 |
| Jul 20, 2026 | 26.50 | 26.85 | 26.40 | 26.85 | 26.85 | 3.07% | 1,898 |
| Jul 17, 2026 | 25.60 | 26.05 | 25.60 | 26.05 | 26.05 | 0.58% | 800 |
| Jul 16, 2026 | 25.90 | 26.20 | 25.75 | 25.90 | 25.90 | 0.39% | 178 |
| Jul 15, 2026 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | 1.78% | 2,513 |
| Jul 14, 2026 | 25.55 | 25.65 | 25.25 | 25.35 | 25.35 | -0.59% | 570 |
| Jul 13, 2026 | 25.20 | 25.60 | 25.15 | 25.50 | 25.50 | 3.66% | 515 |
| Jul 10, 2026 | 24.85 | 24.90 | 24.60 | 24.60 | 24.60 | 1.65% | 788 |
| Jul 9, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 142 |
| Jul 8, 2026 | 24.45 | 24.45 | 23.75 | 24.00 | 24.00 | 3.45% | 449 |
| Jul 7, 2026 | 23.30 | 23.60 | 23.15 | 23.20 | 23.20 | -1.28% | 1,496 |
| Jul 6, 2026 | 23.50 | 23.65 | 23.50 | 23.50 | 23.50 | -0.84% | 249 |
| Jul 3, 2026 | 23.70 | 23.80 | 23.30 | 23.70 | 23.70 | 1.94% | 297 |
| Jul 2, 2026 | 23.10 | 23.25 | 22.95 | 23.25 | 23.25 | -0.21% | 800 |
| Jul 1, 2026 | 22.15 | 23.30 | 22.15 | 23.30 | 23.30 | 6.39% | 1,040 |
| Jun 30, 2026 | 22.10 | 22.30 | 21.90 | 21.90 | 21.90 | -0.45% | 480 |
| Jun 29, 2026 | 22.55 | 22.55 | 22.00 | 22.00 | 22.00 | 0.23% | 2,415 |
| Jun 26, 2026 | 21.80 | 22.00 | 21.65 | 21.95 | 21.95 | -0.23% | 1,019 |
| Jun 25, 2026 | 21.90 | 22.15 | 21.85 | 22.00 | 22.00 | -2.22% | 9,578 |
| Jun 24, 2026 | 22.65 | 22.85 | 22.50 | 22.50 | 22.50 | -3.23% | 848 |
| Jun 23, 2026 | 22.80 | 23.40 | 22.80 | 23.25 | 23.25 | -1.27% | 747 |
| Jun 22, 2026 | 23.75 | 24.15 | 23.55 | 23.55 | 23.55 | -1.46% | 495 |
| Jun 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | 200 |
| Jun 18, 2026 | 23.90 | 24.40 | 23.90 | 24.10 | 24.10 | -1.83% | 580 |