JD.com, Inc. (FRA:013C)
Germany · Delayed Price · Currency is EUR 12.18
-0.31 (-2.45%)
Last updated: Dec 22, 2025, 8:08 AM CET
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.18 | 12.49 | 12.09 | 12.49 | 12.49 | 2.65% | 410 |
| Dec 18, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.62% | - |
| Dec 17, 2025 | 12.22 | 12.37 | 12.11 | 12.37 | 12.37 | 2.67% | 362 |
| Dec 16, 2025 | 12.10 | 12.10 | 12.03 | 12.04 | 12.04 | -2.87% | 4,238 |
| Dec 15, 2025 | 12.41 | 12.46 | 12.20 | 12.40 | 12.40 | -1.20% | 15,795 |
| Dec 12, 2025 | 12.53 | 12.81 | 12.53 | 12.55 | 12.55 | 0.38% | 3,948 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.81% | 6 |
| Dec 10, 2025 | 12.59 | 12.75 | 12.57 | 12.60 | 12.60 | 0.33% | 4,046 |
| Dec 9, 2025 | 12.70 | 12.82 | 12.50 | 12.56 | 12.56 | -1.21% | 1,628 |
| Dec 8, 2025 | 12.84 | 12.84 | 12.71 | 12.72 | 12.72 | -2.17% | 1,020 |
| Dec 5, 2025 | 12.82 | 13.00 | 12.82 | 13.00 | 13.00 | 2.35% | 966 |
| Dec 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.02% | 29 |
| Dec 3, 2025 | 12.70 | 12.85 | 12.70 | 12.70 | 12.70 | -2.43% | 700 |
| Dec 2, 2025 | 12.75 | 13.02 | 12.74 | 13.02 | 13.02 | 0.60% | 4,380 |
| Dec 1, 2025 | 13.00 | 13.06 | 12.94 | 12.94 | 12.94 | -0.46% | 1,104 |
| Nov 28, 2025 | 12.87 | 13.08 | 12.84 | 13.00 | 13.00 | - | 1,659 |
| Nov 27, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 2.20% | 3,105 |
| Nov 26, 2025 | 12.73 | 12.92 | 12.72 | 12.72 | 12.72 | 1.76% | 1,086 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.02% | 301 |
| Nov 24, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | 2.54% | 6 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.02 | 12.19 | 12.19 | - | 1,203 |
| Nov 20, 2025 | 12.55 | 12.84 | 12.19 | 12.19 | 12.19 | -4.33% | 4,890 |
| Nov 19, 2025 | 12.54 | 12.84 | 12.44 | 12.74 | 12.74 | 0.76% | 5,673 |
| Nov 18, 2025 | 12.57 | 12.71 | 12.55 | 12.65 | 12.65 | 0.16% | 207 |
| Nov 17, 2025 | 12.95 | 13.10 | 12.49 | 12.63 | 12.63 | -1.47% | 12,758 |
| Nov 14, 2025 | 12.90 | 13.10 | 12.55 | 12.82 | 12.82 | -3.73% | 19,159 |
| Nov 13, 2025 | 13.70 | 13.92 | 13.31 | 13.31 | 13.31 | -1.16% | 3,640 |
| Nov 12, 2025 | 13.79 | 13.96 | 13.47 | 13.47 | 13.47 | -2.04% | 2,822 |
| Nov 11, 2025 | 13.51 | 13.75 | 13.51 | 13.75 | 13.75 | -0.09% | 42 |
| Nov 10, 2025 | 13.78 | 13.90 | 13.76 | 13.76 | 13.76 | 3.52% | 10,554 |
| Nov 7, 2025 | 13.78 | 13.92 | 13.29 | 13.29 | 13.29 | -5.68% | 2,178 |
| Nov 6, 2025 | 13.97 | 14.25 | 13.82 | 14.09 | 14.09 | 2.13% | 5,003 |
| Nov 5, 2025 | 13.60 | 13.97 | 13.60 | 13.80 | 13.80 | -0.68% | 11,010 |
| Nov 4, 2025 | 13.92 | 14.00 | 13.70 | 13.89 | 13.89 | -1.46% | 7,034 |
| Nov 3, 2025 | 14.42 | 14.42 | 14.10 | 14.10 | 14.10 | -1.76% | 2,546 |
| Oct 31, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.07% | 10,789 |
| Oct 30, 2025 | 14.70 | 14.70 | 14.30 | 14.34 | 14.34 | -4.40% | 1,000 |
| Oct 29, 2025 | 14.70 | 15.05 | 14.70 | 15.00 | 15.00 | 2.39% | 644 |
| Oct 28, 2025 | 14.50 | 14.65 | 14.36 | 14.65 | 14.65 | 0.81% | 1,520 |
| Oct 27, 2025 | 14.73 | 14.82 | 14.53 | 14.53 | 14.53 | 1.27% | 2,691 |
| Oct 24, 2025 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 1.90% | 1,146 |
| Oct 23, 2025 | 14.15 | 14.34 | 14.08 | 14.08 | 14.08 | 0.73% | 1,123 |
| Oct 22, 2025 | 13.98 | 14.12 | 13.98 | 13.98 | 13.98 | -1.41% | 1,255 |
| Oct 21, 2025 | 14.18 | 14.35 | 14.18 | 14.18 | 14.18 | -0.28% | 5,834 |
| Oct 20, 2025 | 14.00 | 14.23 | 14.00 | 14.22 | 14.22 | 1.57% | 1,521 |
| Oct 17, 2025 | 13.70 | 14.00 | 13.50 | 14.00 | 14.00 | -0.84% | 17,802 |
| Oct 16, 2025 | 13.95 | 14.31 | 13.95 | 14.12 | 14.12 | -2.37% | 1,302 |
| Oct 15, 2025 | 14.11 | 14.46 | 14.05 | 14.46 | 14.46 | 3.18% | 1,021 |
| Oct 14, 2025 | 14.18 | 14.26 | 13.94 | 14.01 | 14.01 | -1.78% | 2,757 |
| Oct 13, 2025 | 13.90 | 14.35 | 13.90 | 14.27 | 14.27 | 2.78% | 9,452 |