JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 25.60
-0.60 (-2.29%)
Apr 23, 2026, 8:57 PM CET
FRA:013A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.15 | 26.15 | 25.75 | 26.10 | - | -0.76% | 3,486 |
| Apr 22, 2026 | 25.95 | 26.30 | 25.95 | 26.30 | 26.30 | 0.38% | 790 |
| Apr 21, 2026 | 26.45 | 26.75 | 26.20 | 26.20 | 26.20 | -1.69% | 2,750 |
| Apr 20, 2026 | 26.35 | 26.65 | 26.00 | 26.65 | 26.65 | -1.30% | 4,843 |
| Apr 17, 2026 | 26.50 | 27.15 | 26.35 | 27.00 | 27.00 | - | 1,473 |
| Apr 16, 2026 | 26.70 | 27.00 | 26.65 | 27.00 | 27.00 | 0.75% | 790 |
| Apr 15, 2026 | 26.10 | 26.80 | 26.05 | 26.80 | 26.80 | 2.68% | 1,838 |
| Apr 14, 2026 | 24.60 | 26.10 | 24.60 | 26.10 | 26.10 | 7.19% | 7,380 |
| Apr 13, 2026 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | -1.42% | 540 |
| Apr 10, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 2.92% | 3,001 |
| Apr 9, 2026 | 24.40 | 24.45 | 24.00 | 24.00 | 24.00 | -3.42% | 851 |
| Apr 8, 2026 | 24.90 | 25.35 | 24.85 | 24.85 | 24.01 | 1.64% | 678 |
| Apr 7, 2026 | 24.85 | 24.85 | 24.45 | 24.45 | 23.63 | -1.41% | 1,020 |
| Apr 2, 2026 | 24.45 | 24.90 | 24.45 | 24.80 | 23.96 | -0.80% | 960 |
| Apr 1, 2026 | 24.95 | 25.15 | 24.85 | 25.00 | 24.16 | -1.57% | 870 |
| Mar 31, 2026 | 24.85 | 25.40 | 24.85 | 25.40 | 24.54 | -0.20% | 1,050 |
| Mar 30, 2026 | 24.95 | 25.45 | 24.95 | 25.45 | 24.59 | 1.39% | 3,210 |
| Mar 27, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | 24.25 | -0.59% | 400 |
| Mar 26, 2026 | 25.15 | 25.25 | 24.90 | 25.25 | 24.40 | -2.70% | 1,660 |
| Mar 25, 2026 | 24.30 | 25.95 | 24.30 | 25.95 | 25.07 | 9.73% | 760 |
| Mar 24, 2026 | 23.50 | 23.65 | 23.50 | 23.65 | 22.85 | -0.63% | 800 |
| Mar 23, 2026 | 22.85 | 23.80 | 22.85 | 23.80 | 23.00 | 1.28% | 2,346 |
| Mar 20, 2026 | 23.70 | 24.00 | 23.50 | 23.50 | 22.71 | -1.47% | 1,170 |
| Mar 19, 2026 | 24.50 | 24.50 | 23.85 | 23.85 | 23.05 | -3.05% | 800 |
| Mar 18, 2026 | 25.05 | 25.15 | 24.60 | 24.60 | 23.77 | -1.20% | 957 |
| Mar 17, 2026 | 24.95 | 24.95 | 24.75 | 24.90 | 24.06 | -0.60% | 2,904 |
| Mar 16, 2026 | 25.00 | 25.55 | 24.75 | 25.05 | 24.21 | 1.21% | 2,313 |
| Mar 13, 2026 | 24.40 | 24.75 | 24.40 | 24.75 | 23.92 | 1.64% | 2,250 |
| Mar 12, 2026 | 24.20 | 24.55 | 24.15 | 24.35 | 23.53 | 1.04% | 1,320 |
| Mar 11, 2026 | 23.95 | 24.40 | 23.80 | 24.10 | 23.29 | 0.84% | 931 |
| Mar 10, 2026 | 23.75 | 24.15 | 23.65 | 23.90 | 23.09 | 1.70% | 3,290 |
| Mar 9, 2026 | 23.15 | 23.55 | 23.10 | 23.50 | 22.71 | 0.21% | 1,937 |
| Mar 6, 2026 | 23.15 | 23.45 | 22.95 | 23.45 | 22.66 | 9.58% | 658 |
| Mar 5, 2026 | 21.55 | 22.15 | 21.30 | 21.40 | 20.68 | -0.47% | 4,106 |
| Mar 4, 2026 | 20.95 | 21.95 | 20.95 | 21.50 | 20.77 | -1.15% | 4,654 |
| Mar 3, 2026 | 22.05 | 22.05 | 21.50 | 21.75 | 21.02 | -2.47% | 1,360 |
| Mar 2, 2026 | 22.15 | 22.30 | 22.00 | 22.30 | 21.55 | -0.45% | 1,336 |
| Feb 27, 2026 | 22.75 | 22.75 | 22.40 | 22.40 | 21.64 | -1.10% | 662 |
| Feb 26, 2026 | 22.95 | 22.95 | 22.55 | 22.65 | 21.89 | -3.00% | 294 |
| Feb 25, 2026 | 23.05 | 23.35 | 23.05 | 23.35 | 22.56 | -0.43% | 967 |
| Feb 24, 2026 | 23.35 | 23.45 | 23.15 | 23.45 | 22.66 | 1.08% | 2,080 |
| Feb 23, 2026 | 23.40 | 23.70 | 23.20 | 23.20 | 22.42 | -0.43% | 2,382 |
| Feb 20, 2026 | 22.75 | 23.30 | 22.65 | 23.30 | 22.51 | 0.87% | 2,869 |
| Feb 19, 2026 | 23.30 | 23.35 | 23.10 | 23.10 | 22.32 | -1.07% | 700 |
| Feb 18, 2026 | 23.10 | 23.35 | 23.10 | 23.35 | 22.56 | 1.08% | 1,495 |
| Feb 17, 2026 | 22.85 | 23.10 | 22.85 | 23.10 | 22.32 | 0.65% | 1,012 |
| Feb 16, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.18 | 0.22% | 76 |
| Feb 13, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.13 | -1.29% | 739 |
| Feb 12, 2026 | 23.30 | 23.45 | 23.00 | 23.20 | 22.42 | -2.52% | 1,545 |
| Feb 11, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.00 | -0.83% | 21 |