JD.com, Inc. (VIE:JD)
Austria · Delayed Price · Currency is EUR 23.30
+0.05 (0.22%)
At close: Sep 18, 2026
VIE:JD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 23.25 | 23.50 | 23.25 | 23.25 | 23.25 | -1.06% | - |
| Sep 16, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | -1.05% | - |
| Sep 15, 2026 | 23.65 | 23.75 | 23.60 | 23.75 | 23.75 | 0.42% | 30 |
| Sep 14, 2026 | 23.50 | 23.65 | 23.40 | 23.65 | 23.65 | 0.85% | - |
| Sep 11, 2026 | 23.40 | 23.50 | 23.40 | 23.45 | 23.45 | 0.86% | - |
| Sep 10, 2026 | 23.10 | 23.25 | 23.10 | 23.25 | 23.25 | 0.22% | - |
| Sep 9, 2026 | 23.55 | 23.55 | 23.20 | 23.20 | 23.20 | -2.32% | 101 |
| Sep 8, 2026 | 23.80 | 24.00 | 23.75 | 23.75 | 23.75 | -2.26% | - |
| Sep 7, 2026 | 23.85 | 24.30 | 23.80 | 24.30 | 24.30 | 0.21% | 100 |
| Sep 4, 2026 | 24.30 | 24.40 | 24.20 | 24.25 | 24.25 | 1.25% | - |
| Sep 3, 2026 | 23.40 | 23.95 | 23.40 | 23.95 | 23.95 | -1.03% | 130 |
| Sep 2, 2026 | 23.85 | 24.20 | 23.85 | 24.20 | 24.20 | 0.21% | - |
| Sep 1, 2026 | 23.90 | 24.15 | 23.90 | 24.15 | 24.15 | -1.43% | - |
| Aug 31, 2026 | 24.60 | 24.65 | 24.50 | 24.50 | 24.50 | -0.81% | 35 |
| Aug 28, 2026 | 24.25 | 24.70 | 24.05 | 24.70 | 24.70 | 1.44% | 15 |
| Aug 27, 2026 | 24.25 | 24.60 | 24.25 | 24.35 | 24.35 | -1.81% | 440 |
| Aug 26, 2026 | 24.85 | 24.95 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 25, 2026 | 24.90 | 25.00 | 24.85 | 25.00 | 25.00 | - | 80 |
| Aug 24, 2026 | 24.95 | 25.00 | 24.65 | 25.00 | 25.00 | -0.99% | 1,221 |
| Aug 21, 2026 | 25.20 | 25.30 | 25.20 | 25.25 | 25.25 | 1.00% | 700 |
| Aug 20, 2026 | 25.25 | 25.25 | 24.95 | 25.00 | 25.00 | 0.20% | 725 |
| Aug 19, 2026 | 24.75 | 24.95 | 24.40 | 24.95 | 24.95 | 2.89% | 195 |
| Aug 18, 2026 | 24.50 | 24.55 | 24.25 | 24.25 | 24.25 | -1.42% | 3 |
| Aug 17, 2026 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | -1.60% | 725 |
| Aug 14, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -1.19% | - |
| Aug 13, 2026 | 27.15 | 27.40 | 25.30 | 25.30 | 25.30 | -6.30% | 325 |
| Aug 12, 2026 | 27.20 | 27.55 | 27.00 | 27.00 | 27.00 | -2.35% | 200 |
| Aug 11, 2026 | 27.80 | 28.10 | 27.15 | 27.65 | 27.65 | -4.16% | 671 |
| Aug 10, 2026 | 28.60 | 28.85 | 28.60 | 28.85 | 28.85 | 1.05% | - |
| Aug 7, 2026 | 28.20 | 28.55 | 28.20 | 28.55 | 28.55 | 1.42% | - |
| Aug 6, 2026 | 28.10 | 28.25 | 28.10 | 28.15 | 28.15 | -0.71% | - |
| Aug 5, 2026 | 28.50 | 28.65 | 28.35 | 28.35 | 28.35 | -0.70% | 2 |
| Aug 4, 2026 | 28.40 | 28.55 | 28.30 | 28.55 | 28.55 | -0.70% | 100 |
| Aug 3, 2026 | 28.65 | 29.00 | 28.45 | 28.75 | 28.75 | 0.88% | 343 |
| Jul 31, 2026 | 28.15 | 28.50 | 28.05 | 28.50 | 28.50 | 2.52% | - |
| Jul 30, 2026 | 28.40 | 28.50 | 27.80 | 27.80 | 27.80 | -1.07% | 3,010 |
| Jul 29, 2026 | 28.20 | 28.20 | 27.60 | 28.10 | 28.10 | 0.54% | 50 |
| Jul 28, 2026 | 27.65 | 27.95 | 27.50 | 27.95 | 27.95 | 3.52% | 600 |
| Jul 27, 2026 | 26.75 | 27.00 | 26.70 | 27.00 | 27.00 | 1.31% | - |
| Jul 24, 2026 | 26.20 | 26.65 | 26.20 | 26.65 | 26.65 | 0.95% | 4 |
| Jul 23, 2026 | 26.65 | 26.65 | 26.40 | 26.40 | 26.40 | -0.38% | 100 |
| Jul 22, 2026 | 26.45 | 26.55 | 26.45 | 26.50 | 26.50 | -1.30% | - |
| Jul 21, 2026 | 27.30 | 27.30 | 26.85 | 26.85 | 26.85 | 0.37% | - |
| Jul 20, 2026 | 26.70 | 26.80 | 26.50 | 26.75 | 26.75 | 3.08% | 360 |
| Jul 17, 2026 | 25.90 | 25.95 | 25.70 | 25.95 | 25.95 | -0.76% | 57 |
| Jul 16, 2026 | 26.05 | 26.15 | 25.90 | 26.15 | 26.15 | 0.97% | - |
| Jul 15, 2026 | 25.85 | 25.90 | 25.65 | 25.90 | 25.90 | 2.37% | 350 |
| Jul 14, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -0.59% | - |
| Jul 13, 2026 | 25.40 | 25.45 | 25.15 | 25.45 | 25.45 | 2.83% | - |
| Jul 10, 2026 | 24.70 | 24.85 | 24.60 | 24.75 | 24.75 | 1.64% | - |