JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 26.05
+0.15 (0.58%)
At close: Jul 17, 2026
FRA:013A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 24.35 | 24.55 | 24.25 | 24.55 | 24.55 | 1.24% | 770 |
| Jun 16, 2026 | 24.55 | 24.70 | 24.25 | 24.25 | 24.25 | -2.22% | 1,025 |
| Jun 15, 2026 | 24.60 | 24.85 | 24.60 | 24.80 | 24.80 | 1.02% | 1,650 |
| Jun 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.51% | - |
| Jun 11, 2026 | 23.80 | 24.25 | 23.80 | 23.95 | 23.95 | -3.23% | 1,351 |
| Jun 10, 2026 | 24.55 | 24.75 | 24.55 | 24.75 | 24.75 | -0.60% | 402 |
| Jun 9, 2026 | 25.10 | 25.25 | 24.85 | 24.90 | 24.90 | -0.20% | 480 |
| Jun 8, 2026 | 25.05 | 25.10 | 24.95 | 24.95 | 24.95 | -1.38% | 549 |
| Jun 5, 2026 | 25.00 | 25.40 | 25.00 | 25.30 | 25.30 | -0.98% | 500 |
| Jun 4, 2026 | 25.15 | 25.55 | 25.15 | 25.55 | 25.55 | 1.79% | 800 |
| Jun 3, 2026 | 25.30 | 25.40 | 25.10 | 25.10 | 25.10 | -4.56% | 428 |
| Jun 2, 2026 | 25.75 | 26.30 | 25.75 | 26.30 | 26.30 | 5.20% | 920 |
| Jun 1, 2026 | 24.55 | 25.00 | 24.50 | 25.00 | 25.00 | 1.63% | 2,991 |
| May 29, 2026 | 24.85 | 25.00 | 24.45 | 24.60 | 24.60 | - | 16,716 |
| May 28, 2026 | 24.95 | 25.25 | 24.60 | 24.60 | 24.60 | -3.34% | 4,620 |
| May 27, 2026 | 25.30 | 25.60 | 25.30 | 25.45 | 25.45 | -1.17% | 1,156 |
| May 26, 2026 | 26.15 | 26.15 | 25.75 | 25.75 | 25.75 | -3.01% | 1,563 |
| May 25, 2026 | 26.60 | 26.60 | 26.35 | 26.55 | 26.55 | 0.57% | 71 |
| May 22, 2026 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | -2.04% | 829 |
| May 21, 2026 | 27.35 | 27.35 | 26.95 | 26.95 | 26.95 | -4.60% | 2,150 |
| May 20, 2026 | 27.95 | 28.25 | 27.90 | 28.25 | 28.25 | 0.71% | 1,000 |
| May 19, 2026 | 27.50 | 28.05 | 27.50 | 28.05 | 28.05 | 3.51% | 515 |
| May 18, 2026 | 27.50 | 27.55 | 27.10 | 27.10 | 27.10 | -1.45% | 4,308 |
| May 15, 2026 | 27.90 | 28.00 | 27.50 | 27.50 | 27.50 | -3.17% | 1,156 |
| May 14, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -3.07% | 97 |
| May 13, 2026 | 27.30 | 29.30 | 27.30 | 29.30 | 29.30 | 8.32% | 6,800 |
| May 12, 2026 | 25.85 | 27.05 | 25.70 | 27.05 | 27.05 | 4.44% | 5,686 |
| May 11, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 1.57% | 805 |