JD.com, Inc. (FRA:013C)
Germany · Delayed Price · Currency is EUR 12.84
-0.16 (-1.23%)
Last updated: Apr 23, 2026, 7:53 PM CET
FRA:013C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.02% | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.61% | - |
| Apr 21, 2026 | 13.21 | 13.24 | 13.08 | 13.08 | 13.08 | 0.09% | 8,018 |
| Apr 20, 2026 | 13.32 | 13.32 | 13.02 | 13.07 | 13.07 | -2.10% | 1,666 |
| Apr 17, 2026 | 13.10 | 13.55 | 13.10 | 13.35 | 13.35 | -1.18% | 4,847 |
| Apr 16, 2026 | 13.50 | 13.51 | 13.33 | 13.51 | 13.51 | 1.41% | 1,546 |
| Apr 15, 2026 | 13.03 | 13.32 | 13.00 | 13.32 | 13.32 | 2.46% | 3,550 |
| Apr 14, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 7.24% | 5,501 |
| Apr 13, 2026 | 12.12 | 12.30 | 12.12 | 12.12 | 12.12 | 0.58% | 449 |
| Apr 10, 2026 | 12.14 | 12.14 | 12.05 | 12.05 | 12.05 | 0.02% | 1,216 |
| Apr 9, 2026 | 12.14 | 12.14 | 12.05 | 12.05 | 12.05 | -2.03% | 1,010 |
| Apr 8, 2026 | 12.14 | 12.30 | 12.05 | 12.30 | 12.30 | 1.23% | 13,227 |
| Apr 7, 2026 | 12.47 | 12.47 | 12.15 | 12.15 | 11.72 | -0.28% | 1,350 |
| Apr 2, 2026 | 12.22 | 12.30 | 12.15 | 12.18 | 11.75 | -3.44% | 7,442 |
| Apr 1, 2026 | 12.62 | 12.62 | 12.35 | 12.62 | 12.17 | -0.33% | 384 |
| Mar 31, 2026 | 12.45 | 12.66 | 12.45 | 12.66 | 12.21 | 1.75% | 505 |
| Mar 30, 2026 | 12.45 | 12.67 | 12.44 | 12.44 | 12.00 | -1.47% | 187 |
| Mar 27, 2026 | 12.57 | 12.81 | 12.40 | 12.63 | 12.18 | 0.78% | 1,846 |
| Mar 26, 2026 | 12.66 | 12.66 | 12.50 | 12.53 | 12.08 | -0.03% | 1,139 |
| Mar 25, 2026 | 12.14 | 12.53 | 12.14 | 12.53 | 12.09 | 7.77% | 504 |
| Mar 24, 2026 | 11.62 | 11.78 | 11.62 | 11.63 | 11.22 | 0.03% | 1,002 |
| Mar 23, 2026 | 11.44 | 11.79 | 11.44 | 11.63 | 11.21 | -1.31% | 171 |
| Mar 20, 2026 | 11.78 | 11.92 | 11.78 | 11.78 | 11.36 | -2.64% | 2,387 |
| Mar 19, 2026 | 12.25 | 12.25 | 12.10 | 12.10 | 11.67 | -1.47% | 1,039 |
| Mar 18, 2026 | 12.62 | 12.62 | 12.28 | 12.28 | 11.84 | -0.82% | 1,087 |
| Mar 17, 2026 | 12.49 | 12.60 | 12.38 | 12.38 | 11.94 | -2.38% | 2,585 |
| Mar 16, 2026 | 12.55 | 12.70 | 12.38 | 12.68 | 12.23 | 3.54% | 1,133 |
| Mar 13, 2026 | 12.20 | 12.34 | 12.08 | 12.25 | 11.81 | 1.59% | 1,657 |
| Mar 12, 2026 | 12.15 | 12.24 | 11.98 | 12.06 | 11.63 | 0.45% | 810 |
| Mar 11, 2026 | 11.84 | 12.00 | 11.84 | 12.00 | 11.58 | -0.61% | 840 |
| Mar 10, 2026 | 11.80 | 12.08 | 11.78 | 12.08 | 11.65 | 2.90% | 2,756 |
| Mar 9, 2026 | 11.56 | 11.88 | 11.36 | 11.74 | 11.32 | 4.30% | 6,281 |
| Mar 6, 2026 | 11.50 | 11.76 | 11.25 | 11.25 | 10.85 | 5.75% | 1,340 |
| Mar 5, 2026 | 10.80 | 11.00 | 10.64 | 10.64 | 10.26 | -3.81% | 2,584 |
| Mar 4, 2026 | 10.90 | 11.06 | 10.65 | 11.06 | 10.67 | -1.04% | 17,938 |
| Mar 3, 2026 | 11.00 | 11.18 | 10.86 | 11.18 | 10.78 | -0.36% | 10,593 |
| Mar 2, 2026 | 11.11 | 11.22 | 11.00 | 11.22 | 10.82 | -0.37% | 3,074 |
| Feb 27, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 10.86 | 0.34% | 470 |
| Feb 26, 2026 | 11.42 | 11.42 | 11.22 | 11.22 | 10.82 | -3.90% | 615 |
| Feb 25, 2026 | 11.50 | 11.68 | 11.50 | 11.68 | 11.26 | -1.35% | 360 |
| Feb 24, 2026 | 11.58 | 11.84 | 11.52 | 11.84 | 11.42 | 1.54% | 1,773 |
| Feb 23, 2026 | 11.66 | 11.90 | 11.66 | 11.66 | 11.25 | 0.34% | 11,614 |
| Feb 20, 2026 | 11.50 | 11.62 | 11.30 | 11.62 | 11.21 | 0.99% | 11,447 |
| Feb 19, 2026 | 11.50 | 11.51 | 11.50 | 11.51 | 11.10 | -1.66% | 445 |
| Feb 18, 2026 | 11.42 | 11.70 | 11.42 | 11.70 | 11.28 | 1.04% | 974 |
| Feb 17, 2026 | 11.33 | 11.58 | 11.33 | 11.58 | 11.17 | 2.19% | 4,270 |
| Feb 16, 2026 | 11.33 | 11.50 | 11.33 | 11.33 | 10.93 | - | 53 |
| Feb 13, 2026 | 11.33 | 11.48 | 11.33 | 11.33 | 10.93 | -1.68% | 559 |
| Feb 12, 2026 | 11.60 | 11.60 | 11.21 | 11.53 | 11.12 | -4.03% | 2,355 |
| Feb 11, 2026 | 11.75 | 12.01 | 11.61 | 12.01 | 11.58 | 1.78% | 345 |