JD.com, Inc. (FRA:013C)
Germany · Delayed Price · Currency is EUR 13.60
-0.40 (-2.86%)
Last updated: Aug 1, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.90 | 13.93 | 13.60 | 13.60 | - | -2.86% | 1,074 |
| Jul 31, 2025 | 13.67 | 14.26 | 13.60 | 14.00 | - | 0.79% | 8,637 |
| 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 |
| Jun 20, 2025 | 13.65 | 13.95 | 13.60 | 13.65 | - | -2.14% | 2,483 |
| Jun 19, 2025 | 13.85 | 13.95 | 13.62 | 13.95 | - | -1.01% | 1,057 |
| Jun 18, 2025 | 14.29 | 14.29 | 14.09 | 14.09 | - | -3.31% | 1,514 |
| Jun 17, 2025 | 14.33 | 14.66 | 14.33 | 14.57 | - | 0.51% | 836 |
| Jun 16, 2025 | 14.24 | 14.50 | 14.24 | 14.50 | - | 2.10% | 75 |
| Jun 13, 2025 | 14.26 | 14.26 | 14.20 | 14.20 | - | -1.39% | 2 |
| Jun 12, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | - | -3.36% | 1 |
| Jun 11, 2025 | 15.12 | 15.12 | 14.70 | 14.90 | - | 1.03% | 701 |
| Jun 10, 2025 | 14.61 | 14.85 | 14.60 | 14.75 | - | -1.15% | 1,138 |
| Jun 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | - | 2.56% | - |
| Jun 6, 2025 | 14.26 | 14.55 | 14.26 | 14.55 | - | 1.03% | 306 |
| Jun 5, 2025 | 14.38 | 14.58 | 14.38 | 14.40 | - | -1.89% | 2,549 |
| Jun 4, 2025 | 14.38 | 14.68 | 14.34 | 14.68 | - | 1.24% | 1,029 |
| Jun 3, 2025 | 14.29 | 14.50 | 14.20 | 14.50 | - | 2.73% | 650 |
| Jun 2, 2025 | 14.13 | 14.13 | 14.10 | 14.11 | - | -1.95% | 130 |
| May 30, 2025 | 14.31 | 14.55 | 14.29 | 14.39 | - | -0.15% | 1,219 |
| May 29, 2025 | 14.70 | 14.80 | 14.42 | 14.42 | - | 1.16% | 1,441 |
| May 28, 2025 | 14.19 | 14.50 | 14.18 | 14.25 | - | -1.32% | 12,580 |
| May 27, 2025 | 14.25 | 14.64 | 14.08 | 14.44 | - | 0.63% | 1,025 |
| May 26, 2025 | 14.68 | 14.68 | 14.35 | 14.35 | - | -1.95% | 834 |