JD.com, Inc. (FRA:013C)
Germany · Delayed Price · Currency is EUR 14.08
+0.10 (0.73%)
At close: Oct 23, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 14.61 | 14.65 | 13.42 | 13.88 | 13.88 | -6.57% | 7,247 |
| Oct 9, 2025 | 15.00 | 15.20 | 14.66 | 14.86 | 14.86 | -0.15% | 2,232 |
| Oct 8, 2025 | 14.80 | 15.00 | 14.80 | 14.88 | 14.88 | -1.90% | 4,291 |
| Oct 7, 2025 | 15.37 | 15.61 | 15.00 | 15.17 | 15.17 | -2.51% | 11,372 |
| Oct 6, 2025 | 15.25 | 15.56 | 15.05 | 15.56 | 15.56 | 1.05% | 12,918 |
| Oct 3, 2025 | 15.18 | 15.55 | 15.18 | 15.40 | 15.40 | - | 4,636 |
| Oct 2, 2025 | 15.59 | 15.83 | 15.40 | 15.40 | 15.40 | -0.67% | 495 |
| Oct 1, 2025 | 15.05 | 15.50 | 14.69 | 15.50 | 15.50 | 3.72% | 11,415 |
| Sep 30, 2025 | 15.01 | 15.26 | 14.88 | 14.94 | 14.94 | -3.20% | 2,930 |
| 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% | 35,848 |
| 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 |