JD.com, Inc. (FRA:013C)
Germany · Delayed Price · Currency is EUR 14.96
-0.31 (-2.00%)
At close: Sep 26, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.09 | 15.44 | 15.09 | 15.44 | 15.44 | 3.20% | 1,966 |
| Sep 26, 2025 | 15.00 | 15.07 | 14.74 | 14.96 | 14.96 | -2.00% | 2,115 |
| Sep 25, 2025 | 15.16 | 15.34 | 15.00 | 15.27 | 15.27 | 1.79% | 5,356 |
| Sep 24, 2025 | 14.28 | 15.32 | 14.26 | 15.00 | 15.00 | 7.90% | 31,512 |
| Sep 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.22% | 22,426 |
| Sep 22, 2025 | 15.18 | 15.18 | 14.60 | 14.67 | 14.67 | -3.04% | 22,426 |
| Sep 19, 2025 | 15.20 | 15.41 | 15.05 | 15.13 | 15.13 | 0.32% | 5,831 |
| Sep 18, 2025 | 14.69 | 15.08 | 14.62 | 15.08 | 15.08 | 1.88% | 4,139 |
| Sep 17, 2025 | 14.80 | 15.15 | 14.64 | 14.80 | 14.80 | 2.92% | 7,189 |
| Sep 16, 2025 | 14.16 | 14.38 | 13.98 | 14.38 | 14.38 | 2.23% | 2,067 |
| Sep 15, 2025 | 14.40 | 14.85 | 14.07 | 14.07 | 14.07 | -1.98% | 9,980 |
| Sep 12, 2025 | 14.67 | 14.67 | 14.35 | 14.35 | 14.35 | -0.77% | 3,373 |
| Sep 11, 2025 | 14.22 | 14.52 | 14.08 | 14.46 | 14.46 | 1.16% | 1,683 |
| Sep 10, 2025 | 14.68 | 14.68 | 14.09 | 14.30 | 14.30 | 0.66% | 4,770 |
| Sep 9, 2025 | 13.74 | 14.36 | 13.74 | 14.20 | 14.20 | 4.27% | 2,071 |
| Sep 8, 2025 | 13.30 | 13.62 | 13.30 | 13.62 | 13.62 | 2.70% | 511 |
| Sep 5, 2025 | 13.26 | 13.52 | 13.26 | 13.26 | 13.26 | 0.47% | 157 |
| Sep 4, 2025 | 13.20 | 13.33 | 13.20 | 13.20 | 13.20 | 0.36% | 1,140 |
| Sep 3, 2025 | 13.25 | 13.40 | 13.15 | 13.15 | 13.15 | -0.11% | 566 |
| Sep 2, 2025 | 13.20 | 13.38 | 12.95 | 13.17 | 13.17 | -0.17% | 3,371 |
| Sep 1, 2025 | 13.41 | 13.49 | 13.08 | 13.19 | 13.19 | -3.03% | 343 |
| Aug 29, 2025 | 12.83 | 13.60 | 12.81 | 13.60 | 13.60 | 5.97% | 4,802 |
| Aug 28, 2025 | 12.92 | 13.00 | 12.68 | 12.83 | 12.83 | -3.88% | 10,468 |
| Aug 27, 2025 | 13.50 | 13.85 | 13.35 | 13.35 | 13.35 | -2.40% | 13,150 |
| Aug 26, 2025 | 13.81 | 13.81 | 13.68 | 13.68 | 13.68 | -1.44% | 645 |
| Aug 25, 2025 | 13.71 | 13.88 | 13.70 | 13.88 | 13.88 | 3.72% | 800 |
| Aug 22, 2025 | 13.20 | 13.76 | 13.20 | 13.38 | 13.38 | -0.87% | 5,608 |
| Aug 21, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.73% | 737 |
| Aug 20, 2025 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | 0.01% | 501 |
| Aug 19, 2025 | 13.70 | 13.76 | 13.40 | 13.40 | 13.40 | -4.63% | 2,410 |
| Aug 18, 2025 | 13.56 | 14.05 | 13.47 | 14.05 | 14.05 | 5.16% | 2,620 |
| Aug 15, 2025 | 13.28 | 13.36 | 13.18 | 13.36 | 13.36 | -1.05% | 1,360 |
| Aug 14, 2025 | 13.75 | 13.90 | 13.50 | 13.50 | 13.50 | -2.05% | 2,127 |
| Aug 13, 2025 | 13.72 | 13.78 | 13.72 | 13.78 | 13.78 | 1.61% | 26 |
| Aug 12, 2025 | 13.30 | 13.84 | 13.30 | 13.57 | 13.57 | -0.83% | 12,313 |
| Aug 11, 2025 | 13.50 | 13.68 | 13.24 | 13.68 | 13.68 | 1.71% | 526 |
| Aug 8, 2025 | 13.39 | 13.64 | 13.34 | 13.45 | 13.45 | -2.18% | 712 |
| Aug 7, 2025 | 13.60 | 13.75 | 13.50 | 13.75 | 13.75 | 3.77% | 1,678 |
| Aug 6, 2025 | 13.45 | 13.60 | 13.25 | 13.25 | 13.25 | -3.27% | 631 |
| Aug 5, 2025 | 13.45 | 13.70 | 13.45 | 13.70 | 13.70 | -0.29% | 569 |
| Aug 4, 2025 | 13.55 | 13.78 | 13.55 | 13.74 | 13.74 | 2.97% | 2,913 |
| Aug 1, 2025 | 13.90 | 13.93 | 13.34 | 13.34 | 13.34 | -4.70% | 6,140 |
| Jul 31, 2025 | 13.67 | 14.26 | 13.60 | 14.00 | 14.00 | 0.79% | 8,675 |
| Jul 30, 2025 | 13.89 | 14.30 | 13.89 | 13.89 | 13.89 | -0.79% | 1,703 |
| Jul 29, 2025 | 14.12 | 14.35 | 14.00 | 14.00 | 14.00 | -3.45% | 12,393 |
| Jul 28, 2025 | 14.40 | 14.57 | 14.40 | 14.50 | 14.50 | 3.47% | 1,989 |
| Jul 25, 2025 | 14.30 | 14.36 | 14.01 | 14.01 | 14.01 | -4.33% | 548 |
| Jul 24, 2025 | 14.43 | 14.73 | 14.31 | 14.65 | 14.65 | 0.98% | 1,710 |
| Jul 23, 2025 | 14.47 | 14.70 | 14.42 | 14.51 | 14.51 | 2.59% | 153 |
| Jul 22, 2025 | 14.10 | 14.14 | 14.10 | 14.14 | 14.14 | -1.57% | 57 |