JD.com, Inc. (013C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2,751 |
| 22 May 2024 | 15.26 | 15.29 | 15.03 | 15.10 | 15.10 | 2,751 |
| 21 May 2024 | 15.74 | 15.74 | 15.07 | 15.25 | 15.25 | 1,656 |
| 20 May 2024 | 16.40 | 16.40 | 16.06 | 16.15 | 16.15 | 2,445 |
| 17 May 2024 | 15.66 | 16.51 | 15.66 | 16.18 | 16.18 | 2,801 |
| 16 May 2024 | 15.59 | 16.23 | 15.29 | 15.75 | 15.75 | 400 |
| 15 May 2024 | 15.25 | 15.65 | 15.24 | 15.24 | 15.24 | 2,468 |
| 14 May 2024 | 15.24 | 15.42 | 15.12 | 15.42 | 15.42 | 848 |
| 13 May 2024 | 15.30 | 15.82 | 15.29 | 15.60 | 15.60 | 3,231 |
| 10 May 2024 | 14.88 | 15.20 | 14.85 | 14.90 | 14.90 | 1,401 |
| 09 May 2024 | 14.90 | 15.24 | 14.90 | 15.24 | 15.24 | 350 |
| 08 May 2024 | 14.74 | 15.10 | 14.62 | 14.76 | 14.76 | 6,962 |
| 07 May 2024 | 14.78 | 14.99 | 14.75 | 14.76 | 14.76 | 480 |
| 06 May 2024 | 15.00 | 15.30 | 15.00 | 15.24 | 15.24 | 2,449 |
| 03 May 2024 | 14.94 | 15.29 | 14.76 | 15.29 | 15.29 | 16,367 |
| 02 May 2024 | 14.34 | 15.13 | 14.30 | 14.77 | 14.77 | 1,909 |
| 30 Apr 2024 | 13.75 | 13.84 | 13.55 | 13.55 | 13.55 | 1,749 |
| 29 Apr 2024 | 14.10 | 14.30 | 13.83 | 13.89 | 13.89 | 5,140 |
| 26 Apr 2024 | 14.00 | 14.19 | 14.00 | 14.00 | 14.00 | 1,900 |
| 25 Apr 2024 | 13.20 | 13.41 | 13.05 | 13.12 | 13.12 | 2,420 |
| 24 Apr 2024 | 13.14 | 13.21 | 12.95 | 13.04 | 13.04 | 328 |
| 23 Apr 2024 | 12.62 | 12.80 | 12.55 | 12.67 | 12.67 | 57 |
| 22 Apr 2024 | 12.05 | 12.60 | 11.92 | 12.60 | 12.60 | 2,292 |
| 19 Apr 2024 | 11.47 | 11.86 | 11.47 | 11.86 | 11.86 | 2,010 |
| 18 Apr 2024 | 11.60 | 11.96 | 11.55 | 11.96 | 11.96 | 1,119 |
| 17 Apr 2024 | 11.66 | 11.91 | 11.66 | 11.73 | 11.73 | 1,009 |
| 16 Apr 2024 | 11.85 | 11.85 | 11.57 | 11.65 | 11.65 | 2,028 |
| 15 Apr 2024 | 12.06 | 12.12 | 11.93 | 12.10 | 12.10 | 745 |
| 12 Apr 2024 | 12.19 | 12.39 | 12.02 | 12.02 | 12.02 | 352 |
| 11 Apr 2024 | 12.42 | 12.66 | 12.42 | 12.42 | 12.42 | 611 |
| 10 Apr 2024 | 12.36 | 12.61 | 12.36 | 12.61 | 12.61 | 1,733 |
| 09 Apr 2024 | 11.83 | 12.29 | 11.80 | 12.10 | 12.10 | 2,119 |
| 08 Apr 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 56 |
| 05 Apr 2024 | 12.04 | 12.10 | 12.02 | 12.02 | 12.02 | 147 |
| 04 Apr 2024 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | 651 |
| 03 Apr 2024 | 12.28 | 12.60 | 12.27 | 12.27 | 12.27 | 1,957 |
| 03 Apr 2024 | 0.38 Dividend | |||||
| 02 Apr 2024 | 12.95 | 12.95 | 12.75 | 12.95 | 12.57 | 734 |
| 28 Mar 2024 | 12.72 | 12.88 | 12.61 | 12.61 | 12.24 | 831 |
| 27 Mar 2024 | 12.00 | 12.57 | 11.88 | 12.36 | 12.00 | 4,274 |
| 26 Mar 2024 | 12.35 | 12.53 | 12.23 | 12.23 | 11.87 | 18 |
| 25 Mar 2024 | 12.08 | 12.42 | 12.02 | 12.23 | 11.87 | 1,266 |
| 22 Mar 2024 | 12.26 | 12.28 | 12.10 | 12.19 | 11.84 | 566 |
| 21 Mar 2024 | 12.78 | 12.82 | 12.55 | 12.60 | 12.23 | 1,105 |
| 20 Mar 2024 | 12.55 | 13.00 | 12.45 | 13.00 | 12.62 | 395 |
| 19 Mar 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.25 | 558 |
| 18 Mar 2024 | 12.56 | 12.98 | 12.56 | 12.98 | 12.60 | 1,728 |
| 15 Mar 2024 | 12.12 | 12.55 | 12.12 | 12.55 | 12.18 | 1,135 |
| 14 Mar 2024 | 12.38 | 12.49 | 12.38 | 12.38 | 12.02 | 988 |
| 13 Mar 2024 | 12.38 | 13.09 | 12.38 | 12.94 | 12.56 | 1,555 |
| 12 Mar 2024 | 12.41 | 12.73 | 12.31 | 12.73 | 12.36 | 3,100 |
| 11 Mar 2024 | 11.40 | 11.92 | 11.40 | 11.86 | 11.52 | 2,782 |
| 08 Mar 2024 | 10.98 | 11.10 | 10.80 | 11.10 | 10.77 | 1,065 |
| 07 Mar 2024 | 11.10 | 11.22 | 11.00 | 11.14 | 10.81 | 1,381 |
| 06 Mar 2024 | 10.31 | 11.30 | 10.31 | 11.26 | 10.93 | 1,931 |
| 05 Mar 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 9.71 | 984 |
| 04 Mar 2024 | 10.41 | 10.69 | 9.86 | 9.96 | 9.67 | 4,995 |
| 01 Mar 2024 | 10.59 | 10.90 | 10.59 | 10.80 | 10.48 | 718 |
| 29 Feb 2024 | 10.50 | 10.65 | 10.47 | 10.51 | 10.20 | 424 |
| 28 Feb 2024 | 10.72 | 10.83 | 10.60 | 10.60 | 10.29 | 145 |
| 27 Feb 2024 | 10.97 | 11.11 | 10.82 | 10.97 | 10.64 | 973 |
| 26 Feb 2024 | 10.94 | 11.17 | 10.88 | 10.91 | 10.59 | 342 |
| 23 Feb 2024 | 11.01 | 11.19 | 11.01 | 11.01 | 10.68 | 148 |
| 22 Feb 2024 | 11.06 | 11.23 | 11.03 | 11.09 | 10.76 | 247 |
| 21 Feb 2024 | 11.23 | 11.27 | 11.01 | 11.01 | 10.68 | 625 |
| 20 Feb 2024 | 10.73 | 10.81 | 10.70 | 10.72 | 10.41 | 518 |
| 19 Feb 2024 | 11.02 | 11.11 | 10.88 | 11.11 | 10.78 | 4,210 |
| 16 Feb 2024 | 11.30 | 11.62 | 11.23 | 11.25 | 10.92 | 1,273 |
| 15 Feb 2024 | 10.84 | 11.36 | 10.80 | 10.86 | 10.54 | 1,599 |
| 14 Feb 2024 | 10.54 | 10.72 | 10.51 | 10.72 | 10.41 | 1,051 |
| 13 Feb 2024 | 10.61 | 10.81 | 10.35 | 10.63 | 10.31 | 1,226 |
| 12 Feb 2024 | 10.23 | 10.74 | 10.23 | 10.56 | 10.25 | 1,489 |
| 09 Feb 2024 | 10.13 | 10.44 | 10.10 | 10.15 | 9.85 | 729 |
| 08 Feb 2024 | 10.46 | 10.46 | 10.40 | 10.40 | 10.09 | 826 |
| 07 Feb 2024 | 10.81 | 11.03 | 10.60 | 10.62 | 10.31 | 1,190 |
| 06 Feb 2024 | 10.92 | 11.16 | 10.90 | 11.16 | 10.83 | 1,158 |
| 05 Feb 2024 | 10.17 | 10.45 | 10.16 | 10.36 | 10.06 | 2,799 |
| 02 Feb 2024 | 10.21 | 10.21 | 9.98 | 9.98 | 9.69 | 1,635 |
| 01 Feb 2024 | 10.26 | 10.44 | 10.20 | 10.20 | 9.91 | 7,014 |
| 31 Jan 2024 | 10.30 | 10.47 | 10.05 | 10.27 | 9.96 | 2,403 |
| 30 Jan 2024 | 10.60 | 10.60 | 10.35 | 10.35 | 10.05 | 437 |
| 29 Jan 2024 | 10.95 | 11.10 | 10.60 | 10.90 | 10.58 | 1,088 |
| 26 Jan 2024 | 10.75 | 10.92 | 10.69 | 10.80 | 10.48 | 2,807 |
| 25 Jan 2024 | 10.91 | 11.15 | 10.81 | 11.15 | 10.82 | 2,183 |
| 24 Jan 2024 | 10.27 | 10.96 | 10.27 | 10.66 | 10.35 | 2,579 |
| 23 Jan 2024 | 10.08 | 10.67 | 10.01 | 10.67 | 10.36 | 1,359 |
| 22 Jan 2024 | 9.58 | 9.96 | 9.58 | 9.72 | 9.43 | 1,832 |
| 19 Jan 2024 | 9.88 | 10.28 | 9.72 | 10.28 | 9.98 | 2,043 |
| 18 Jan 2024 | 10.09 | 10.35 | 10.06 | 10.06 | 9.77 | 1,123 |
| 17 Jan 2024 | 10.40 | 10.45 | 10.19 | 10.45 | 10.14 | 1,300 |
| 16 Jan 2024 | 10.90 | 11.18 | 10.88 | 11.00 | 10.68 | 1,764 |
| 15 Jan 2024 | 11.16 | 11.19 | 11.10 | 11.16 | 10.84 | 476 |
| 12 Jan 2024 | 11.50 | 11.55 | 11.36 | 11.44 | 11.10 | 433 |
| 11 Jan 2024 | 11.62 | 11.62 | 11.56 | 11.56 | 11.22 | 89 |
| 10 Jan 2024 | 11.35 | 11.55 | 11.35 | 11.50 | 11.16 | 457 |
| 09 Jan 2024 | 11.39 | 11.70 | 11.35 | 11.70 | 11.36 | 1,202 |
| 08 Jan 2024 | 11.88 | 11.88 | 11.59 | 11.77 | 11.43 | 2,439 |
| 05 Jan 2024 | 12.19 | 12.45 | 12.15 | 12.15 | 11.80 | 244 |
| 04 Jan 2024 | 12.59 | 12.59 | 12.32 | 12.32 | 11.96 | 7,818 |
| 03 Jan 2024 | 12.30 | 12.65 | 12.20 | 12.65 | 12.28 | 541 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.