JD.com, Inc. (FRA:013C)
Germany · Delayed Price · Currency is EUR 13.60
+0.77 (5.97%)
Last updated: Aug 29, 2025, 5:07 PM CET
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.83 | 13.60 | 12.81 | 13.60 | - | 5.97% | 4,802 |
| Aug 28, 2025 | 12.92 | 13.00 | 12.68 | 12.83 | - | -3.88% | 10,468 |
| Aug 27, 2025 | 13.50 | 13.85 | 13.35 | 13.35 | - | -2.40% | 13,150 |
| Aug 26, 2025 | 13.81 | 13.81 | 13.68 | 13.68 | - | -1.44% | 645 |
| Aug 25, 2025 | 13.71 | 13.88 | 13.70 | 13.88 | - | 3.72% | 800 |
| Aug 22, 2025 | 13.20 | 13.76 | 13.20 | 13.38 | - | -0.87% | 5,608 |
| Aug 21, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | - | 0.73% | 737 |
| Aug 20, 2025 | 13.55 | 13.55 | 13.40 | 13.40 | - | 0.01% | 501 |
| Aug 19, 2025 | 13.70 | 13.76 | 13.40 | 13.40 | - | -4.63% | 2,410 |
| Aug 18, 2025 | 13.56 | 14.05 | 13.47 | 14.05 | - | 5.16% | 2,620 |
| Aug 15, 2025 | 13.28 | 13.36 | 13.18 | 13.36 | - | -1.05% | 1,360 |
| Aug 14, 2025 | 13.75 | 13.90 | 13.50 | 13.50 | - | -2.05% | 2,127 |
| Aug 13, 2025 | 13.72 | 13.78 | 13.72 | 13.78 | - | 1.61% | 26 |
| Aug 12, 2025 | 13.30 | 13.84 | 13.30 | 13.57 | - | -0.83% | 12,313 |
| Aug 11, 2025 | 13.50 | 13.68 | 13.24 | 13.68 | - | 1.71% | 526 |
| Aug 8, 2025 | 13.39 | 13.64 | 13.34 | 13.45 | - | -2.18% | 712 |
| Aug 7, 2025 | 13.60 | 13.75 | 13.50 | 13.75 | - | 3.77% | 1,678 |
| Aug 6, 2025 | 13.45 | 13.60 | 13.25 | 13.25 | - | -3.27% | 631 |
| Aug 5, 2025 | 13.45 | 13.70 | 13.45 | 13.70 | - | -0.29% | 569 |
| Aug 4, 2025 | 13.55 | 13.78 | 13.55 | 13.74 | - | 2.97% | 2,913 |
| Aug 1, 2025 | 13.90 | 13.93 | 13.34 | 13.34 | - | -4.70% | 6,140 |
| Jul 31, 2025 | 13.67 | 14.26 | 13.60 | 14.00 | - | 0.79% | 8,675 |
| Jul 30, 2025 | 13.89 | 14.30 | 13.89 | 13.89 | - | -0.79% | 1,703 |
| Jul 29, 2025 | 14.12 | 14.35 | 14.00 | 14.00 | - | -3.45% | 12,393 |
| Jul 28, 2025 | 14.40 | 14.57 | 14.40 | 14.50 | - | 3.47% | 1,989 |
| Jul 25, 2025 | 14.30 | 14.36 | 14.01 | 14.01 | - | -4.33% | 548 |
| Jul 24, 2025 | 14.43 | 14.73 | 14.31 | 14.65 | - | 0.98% | 1,710 |
| Jul 23, 2025 | 14.47 | 14.70 | 14.42 | 14.51 | - | 2.59% | 153 |
| Jul 22, 2025 | 14.10 | 14.14 | 14.10 | 14.14 | - | -1.57% | 57 |
| Jul 21, 2025 | 14.67 | 14.67 | 14.15 | 14.37 | - | -2.35% | 229 |
| Jul 18, 2025 | 13.85 | 14.71 | 13.85 | 14.71 | - | 5.46% | 714 |
| Jul 17, 2025 | 13.54 | 13.95 | 13.47 | 13.95 | - | 1.99% | 471 |
| Jul 16, 2025 | 13.64 | 13.68 | 13.55 | 13.68 | - | 0.97% | 305 |
| Jul 15, 2025 | 13.37 | 13.58 | 13.37 | 13.55 | - | 2.30% | 49 |
| Jul 14, 2025 | 13.28 | 13.28 | 13.18 | 13.24 | - | 0.26% | 115 |
| Jul 11, 2025 | 13.58 | 13.58 | 13.21 | 13.21 | - | -0.63% | 65 |
| Jul 10, 2025 | 13.36 | 13.57 | 13.29 | 13.29 | - | -2.81% | 466 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.44 | 13.68 | - | -3.01% | 1,151 |
| Jul 8, 2025 | 13.73 | 14.10 | 13.70 | 14.10 | - | 3.66% | 1,016 |
| Jul 7, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | - | 0.19% | 6,274 |
| Jul 4, 2025 | 13.37 | 13.58 | 13.36 | 13.58 | - | -2.64% | 522 |
| Jul 3, 2025 | 13.65 | 13.94 | 13.39 | 13.94 | - | 0.39% | 765 |
| Jul 2, 2025 | 13.77 | 14.08 | 13.77 | 13.89 | - | 1.37% | 877 |
| Jul 1, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | - | -0.71% | 34 |
| Jun 30, 2025 | 13.93 | 14.10 | 13.80 | 13.80 | - | -1.79% | 1,239 |
| Jun 27, 2025 | 14.08 | 14.32 | 14.05 | 14.05 | - | 0.73% | 1,151 |
| Jun 26, 2025 | 14.05 | 14.11 | 13.95 | 13.95 | - | -3.13% | 4,449 |
| Jun 25, 2025 | 14.16 | 14.40 | 14.16 | 14.40 | - | 2.51% | 810 |
| Jun 24, 2025 | 13.76 | 14.05 | 13.73 | 14.05 | - | 1.56% | 81 |
| Jun 23, 2025 | 13.67 | 13.83 | 13.60 | 13.83 | - | 1.32% | 1,321 |