Frankfurt - Delayed Quote EUR

JD.com, Inc. (013A.F)

29.60

+0.65

+(2.25%)

At close: June 9 at 4:01:55 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	29.90	30.00	29.60	29.60	29.60	840
Jun 6, 2025	28.60	28.95	28.60	28.95	28.95	560
Jun 5, 2025	28.75	29.25	28.75	29.00	29.00	1,674
Jun 4, 2025	28.70	29.40	28.60	29.40	29.40	4,268
Jun 3, 2025	28.65	28.80	28.40	28.40	28.40	601
Jun 2, 2025	28.20	28.80	28.20	28.80	28.80	1,945
May 30, 2025	28.65	29.10	28.65	28.75	28.75	98
May 29, 2025	29.30	29.90	28.90	28.90	28.90	762
May 28, 2025	28.65	28.85	28.00	28.35	28.35	2,976
May 27, 2025	27.80	29.25	27.80	28.45	28.45	5,267
May 26, 2025	29.30	29.35	29.00	29.00	29.00	1,372
May 23, 2025	29.70	29.90	29.35	29.40	29.40	1,246
May 22, 2025	29.85	29.95	29.80	29.90	29.90	233
May 21, 2025	30.25	30.40	29.75	29.75	29.75	1,592
May 20, 2025	30.20	30.70	30.20	30.20	30.20	3,447
May 19, 2025	29.85	29.90	29.40	29.90	29.90	1,110
May 16, 2025	30.40	30.45	29.75	30.10	30.10	2,359
May 15, 2025	31.30	31.30	30.40	30.40	30.40	2,602
May 14, 2025	32.80	32.90	32.00	32.25	32.25	1,223
May 13, 2025	31.75	33.95	31.40	33.40	33.40	3,455
May 12, 2025	31.20	32.90	31.20	32.20	32.20	12,560
May 9, 2025	30.05	30.50	30.05	30.25	30.25	2,070
May 8, 2025	30.10	30.55	29.85	30.55	30.55	5,413
May 7, 2025	29.90	29.90	29.45	29.90	29.90	1,374
May 6, 2025	29.85	30.10	29.85	30.10	30.10	810
May 5, 2025	30.35	30.40	30.00	30.40	30.40	1,749
May 2, 2025	30.00	30.30	29.90	29.95	29.95	6,899
Apr 30, 2025	28.90	28.95	28.05	28.50	28.50	1,803
Apr 29, 2025	29.55	29.55	29.00	29.10	29.10	1,087
Apr 28, 2025	28.65	29.10	28.45	28.45	28.45	2,407
Apr 25, 2025	28.55	28.70	28.00	28.65	28.65	2,013
Apr 24, 2025	28.15	28.60	28.10	28.50	28.50	2,035
Apr 23, 2025	30.00	30.20	29.80	29.80	29.80	15,520
Apr 22, 2025	29.15	29.75	29.15	29.75	29.75	1,536
Apr 17, 2025	31.65	31.65	30.35	30.60	30.60	2,475
Apr 16, 2025	31.35	32.10	30.90	30.90	30.90	3,833
Apr 15, 2025	33.25	33.30	33.10	33.30	33.30	622
Apr 14, 2025	33.30	34.00	33.10	34.00	34.00	1,501
Apr 11, 2025	33.40	33.40	31.70	31.70	31.70	2,181
Apr 10, 2025	33.50	33.50	32.00	33.00	33.00	2,879
Apr 9, 2025	31.60	32.90	29.75	32.75	32.75	4,060
Apr 8, 2025	0.8753 Dividend
Apr 8, 2025	31.75	32.80	30.55	30.55	30.55	5,473
Apr 7, 2025	30.15	33.00	29.50	32.00	31.00	4,891
Apr 4, 2025	35.45	35.90	32.45	33.30	32.26	3,023
Apr 3, 2025	35.80	36.10	35.00	36.00	34.88	2,792
Apr 2, 2025	38.75	38.75	37.45	37.85	36.67	11,540
Apr 1, 2025	38.55	38.55	38.45	38.50	37.30	129
Mar 31, 2025	38.10	38.10	37.70	37.70	36.52	1,349
Mar 28, 2025	39.25	39.25	38.30	38.35	37.15	1,385
Mar 27, 2025	39.40	39.45	39.25	39.45	38.22	120
Mar 26, 2025	39.15	39.25	38.50	38.50	37.30	1,550
Mar 25, 2025	38.70	38.75	38.40	38.75	37.54	1,234
Mar 24, 2025	39.20	39.60	39.00	39.00	37.78	1,972
Mar 21, 2025	38.90	39.00	38.85	39.00	37.78	172
Mar 20, 2025	39.50	39.85	39.10	39.15	37.93	1,949
Mar 19, 2025	41.70	41.80	40.85	40.85	39.57	650
Mar 18, 2025	41.15	41.70	40.85	41.70	40.40	415
Mar 17, 2025	40.30	41.70	39.75	41.70	40.40	1,554
Mar 14, 2025	39.30	39.90	39.20	39.45	38.22	2,023
Mar 13, 2025	37.20	38.70	37.20	38.70	37.49	930
Mar 12, 2025	36.90	37.25	35.50	36.50	35.36	20,411
Mar 11, 2025	37.60	38.15	37.10	37.40	36.23	2,027
Mar 10, 2025	38.95	38.95	37.00	37.60	36.42	2,701
Mar 7, 2025	40.60	40.60	39.00	39.25	38.02	3,153
Mar 6, 2025	42.50	44.50	39.80	40.55	39.28	10,191
Mar 5, 2025	39.80	40.75	39.80	40.75	39.48	2,266
Mar 4, 2025	39.30	39.40	38.35	38.80	37.59	1,811
Mar 3, 2025	39.20	39.60	38.20	38.20	37.01	1,303
Feb 28, 2025	39.40	40.30	39.40	40.30	39.04	1,052
Feb 27, 2025	41.50	41.65	40.20	41.55	40.25	3,188
Feb 26, 2025	41.15	41.25	40.50	40.50	39.23	5,151
Feb 25, 2025	38.20	38.60	38.00	38.60	37.39	1,336
Feb 24, 2025	39.80	40.00	37.00	37.55	36.38	7,370
Feb 21, 2025	39.15	41.55	39.15	41.15	39.86	10,357
Feb 20, 2025	38.10	40.40	37.75	39.25	38.02	2,744
Feb 19, 2025	38.00	38.00	37.50	37.70	36.52	1,842
Feb 18, 2025	38.35	38.85	37.00	37.40	36.23	3,181
Feb 17, 2025	38.95	38.95	38.35	38.95	37.73	2,784
Feb 14, 2025	39.25	40.00	39.25	39.50	38.27	2,615
Feb 13, 2025	38.40	38.40	36.90	37.50	36.33	8,093
Feb 12, 2025	38.35	38.80	37.75	38.25	37.05	6,018
Feb 11, 2025	39.70	40.00	39.10	39.20	37.98	1,936
Feb 10, 2025	40.20	40.60	39.55	40.60	39.33	2,148
Feb 7, 2025	38.50	39.65	38.45	38.90	37.68	3,461
Feb 6, 2025	38.70	39.15	38.50	38.80	37.59	1,216
Feb 5, 2025	38.40	38.70	38.05	38.05	36.86	2,227
Feb 4, 2025	39.90	40.35	39.90	39.95	38.70	1,787
Feb 3, 2025	37.65	39.80	37.65	39.80	38.56	3,937
Jan 31, 2025	40.95	40.95	39.25	39.25	38.02	2,139
Jan 30, 2025	38.55	40.50	38.55	40.50	39.23	17,096
Jan 29, 2025	39.50	39.70	39.00	39.00	37.78	4,106
Jan 28, 2025	38.75	39.55	38.30	39.55	38.31	1,810
Jan 27, 2025	38.45	38.80	38.00	38.70	37.49	2,677
Jan 24, 2025	38.10	38.60	37.80	38.60	37.39	2,300
Jan 23, 2025	37.20	37.25	36.85	36.85	35.70	811
Jan 22, 2025	37.30	37.95	37.20	37.40	36.23	1,465
Jan 21, 2025	39.20	39.20	36.90	37.30	36.13	4,024
Jan 20, 2025	38.90	38.90	38.05	38.65	37.44	7,850
Jan 17, 2025	35.20	37.60	35.20	37.10	35.94	6,051
Jan 16, 2025	34.80	34.80	34.60	34.60	33.52	950
Jan 15, 2025	34.05	34.50	33.90	34.25	33.18	1,194
Jan 14, 2025	34.25	34.25	33.80	34.15	33.08	1,160
Jan 13, 2025	32.45	32.85	32.20	32.85	31.82	1,276
Jan 10, 2025	32.85	32.85	32.40	32.40	31.39	107
Jan 9, 2025	34.00	34.00	33.25	33.65	32.60	1,655
Jan 8, 2025	33.55	33.75	33.25	33.45	32.40	2,221
Jan 7, 2025	33.40	34.15	33.40	33.65	32.60	975
Jan 6, 2025	33.95	34.50	33.70	33.75	32.70	1,817
Jan 3, 2025	33.35	34.15	33.35	34.15	33.08	1,475
Jan 2, 2025	32.20	33.50	32.20	33.50	32.45	1,510
Dec 30, 2024	33.30	33.50	33.30	33.50	32.45	70
Dec 27, 2024	34.00	34.00	33.35	33.35	32.31	706
Dec 23, 2024	34.30	34.80	34.30	34.80	33.71	1,047
Dec 20, 2024	34.40	34.40	33.55	34.00	32.94	6,166
Dec 19, 2024	35.05	35.35	34.75	34.75	33.66	470
Dec 18, 2024	35.30	35.70	35.05	35.70	34.58	1,240
Dec 17, 2024	34.90	35.75	34.75	35.75	34.63	2,310
Dec 16, 2024	35.00	35.30	34.80	34.80	33.71	3,110
Dec 13, 2024	35.60	35.70	35.30	35.30	34.20	1,804
Dec 12, 2024	36.50	36.65	35.45	35.45	34.34	2,675
Dec 11, 2024	36.60	36.85	36.30	36.35	35.21	1,635
Dec 10, 2024	37.70	37.90	37.50	37.90	36.72	1,447
Dec 9, 2024	35.10	40.05	35.10	39.35	38.12	4,948
Dec 6, 2024	35.50	35.90	35.35	35.35	34.25	2,915
Dec 5, 2024	34.50	34.65	34.35	34.50	33.42	1,710
Dec 4, 2024	34.90	34.95	33.70	34.10	33.03	1,631
Dec 3, 2024	35.70	35.70	35.20	35.50	34.39	1,830
Dec 2, 2024	35.90	36.35	35.60	35.60	34.49	1,235
Nov 29, 2024	35.00	35.35	35.00	35.35	34.25	1,114
Nov 28, 2024	34.95	35.35	34.90	35.35	34.25	1,375
Nov 27, 2024	34.35	35.20	34.35	35.20	34.10	3,113
Nov 26, 2024	33.30	33.90	33.30	33.90	32.84	1,145
Nov 25, 2024	33.40	33.40	32.45	32.85	31.82	884
Nov 22, 2024	33.75	33.75	33.60	33.75	32.70	100
Nov 21, 2024	33.70	33.80	33.45	33.80	32.74	192
Nov 20, 2024	33.60	33.75	33.30	33.75	32.70	720
Nov 19, 2024	33.20	33.25	32.75	32.95	31.92	125
Nov 18, 2024	33.50	33.70	33.15	33.60	32.55	468
Nov 15, 2024	32.20	33.45	32.05	33.45	32.40	1,588
Nov 14, 2024	32.60	34.70	31.80	31.90	30.90	7,604
Nov 13, 2024	34.10	34.70	33.75	33.75	32.70	2,147
Nov 12, 2024	34.75	34.95	34.35	34.35	33.28	2,026
Nov 11, 2024	36.50	36.75	36.30	36.75	35.60	1,353
Nov 8, 2024	37.20	37.20	36.35	36.35	35.21	3,740
Nov 7, 2024	36.40	38.15	36.40	38.15	36.96	1,367
Nov 6, 2024	36.40	36.40	35.00	35.85	34.73	3,129
Nov 5, 2024	37.25	37.40	37.00	37.00	35.84	940
Nov 4, 2024	37.00	37.25	36.70	36.70	35.55	2,388
Nov 1, 2024	37.40	37.60	37.25	37.30	36.13	1,330
Oct 31, 2024	36.85	37.20	36.55	37.20	36.04	1,060
Oct 30, 2024	37.35	37.35	36.95	37.30	36.13	947
Oct 29, 2024	38.70	40.20	38.25	38.50	37.30	3,591
Oct 28, 2024	37.40	38.70	37.25	38.60	37.39	3,890
Oct 25, 2024	37.10	37.50	36.80	37.20	36.04	2,425
Oct 24, 2024	36.85	36.90	36.00	36.20	35.07	1,721
Oct 23, 2024	37.90	38.00	37.30	37.30	36.13	1,455
Oct 22, 2024	36.60	37.40	36.30	37.40	36.23	2,180
Oct 21, 2024	36.60	36.80	36.10	36.80	35.65	540
Oct 18, 2024	37.10	38.10	36.60	36.60	35.46	4,307
Oct 17, 2024	37.70	37.70	35.55	35.55	34.44	4,127
Oct 16, 2024	36.95	38.45	36.65	38.45	37.25	2,135
Oct 15, 2024	38.85	38.85	36.90	36.90	35.75	5,458
Oct 14, 2024	40.15	40.80	39.65	40.45	39.19	3,410
Oct 11, 2024	39.10	39.60	38.20	39.60	38.36	3,662
Oct 10, 2024	39.90	40.10	39.00	40.10	38.85	2,724
Oct 9, 2024	39.30	39.55	37.55	39.55	38.31	5,072
Oct 8, 2024	39.40	40.70	37.25	39.80	38.56	6,415
Oct 7, 2024	42.30	43.50	40.60	41.70	40.40	7,919
Oct 4, 2024	42.10	43.00	42.00	42.50	41.17	6,606
Oct 3, 2024	40.25	40.85	38.55	40.20	38.94	2,573
Oct 2, 2024	42.60	43.50	39.70	40.75	39.48	9,455
Oct 1, 2024	35.20	38.70	35.20	38.70	37.49	7,775
Sep 30, 2024	39.00	39.25	35.90	36.10	34.97	20,457
Sep 27, 2024	34.55	36.00	34.55	35.55	34.44	10,935
Sep 26, 2024	31.15	34.15	31.15	33.60	32.55	14,096
Sep 25, 2024	29.40	30.00	28.25	29.80	28.87	4,565
Sep 24, 2024	28.05	30.00	28.05	30.00	29.06	3,790
Sep 23, 2024	26.10	26.55	26.10	26.55	25.72	1,034
Sep 20, 2024	25.70	25.75	25.55	25.55	24.75	1,150
Sep 19, 2024	25.80	25.80	25.40	25.55	24.75	617
Sep 18, 2024	24.30	24.30	24.05	24.05	23.30	574
Sep 17, 2024	24.00	24.70	24.00	24.65	23.88	1,005
Sep 16, 2024	23.30	23.70	23.30	23.65	22.91	400
Sep 13, 2024	24.10	24.10	23.85	23.90	23.15	1,350
Sep 12, 2024	24.35	24.35	24.05	24.05	23.30	1,200
Sep 11, 2024	23.55	23.95	23.55	23.95	23.20	300
Sep 10, 2024	23.80	23.80	23.80	23.80	23.06	418
Sep 9, 2024	23.45	23.45	23.45	23.45	22.72	25
Sep 6, 2024	23.75	23.80	23.35	23.80	23.06	950
Sep 5, 2024	24.05	24.05	24.00	24.05	23.30	368
Sep 4, 2024	24.20	24.60	24.20	24.50	23.73	702
Sep 3, 2024	24.25	24.25	24.15	24.15	23.40	180
Sep 2, 2024	24.20	24.25	24.20	24.25	23.49	136
Aug 30, 2024	24.95	24.95	24.50	24.50	23.73	7,391
Aug 29, 2024	23.50	23.90	23.50	23.65	22.91	470
Aug 28, 2024	23.75	23.80	23.30	23.30	22.57	335
Aug 27, 2024	23.15	24.05	22.75	23.65	22.91	2,082
Aug 26, 2024	23.60	24.10	22.90	23.00	22.28	8,681
Aug 23, 2024	24.30	24.40	24.00	24.00	23.25	350
Aug 22, 2024	24.25	24.35	24.00	24.00	23.25	1,120
Aug 21, 2024	23.30	24.25	23.30	24.25	23.49	1,216
Aug 20, 2024	26.60	26.60	25.10	25.10	24.32	458
Aug 19, 2024	26.20	26.80	26.20	26.80	25.96	1,099
Aug 16, 2024	25.20	26.20	25.15	26.20	25.38	4,278
Aug 15, 2024	22.95	25.25	22.95	24.50	23.73	4,503
Aug 14, 2024	23.55	23.75	23.40	23.45	22.72	550
Aug 13, 2024	23.70	23.85	23.55	23.85	23.10	598
Aug 12, 2024	23.50	23.80	23.50	23.80	23.06	910
Aug 9, 2024	23.60	23.60	23.30	23.30	22.57	400
Aug 8, 2024	23.25	23.95	23.25	23.95	23.20	890
Aug 7, 2024	23.55	23.55	23.55	23.55	22.81	-
Aug 6, 2024	22.90	23.20	22.80	23.20	22.48	762
Aug 5, 2024	22.75	22.75	21.85	22.65	21.94	2,478
Aug 2, 2024	23.25	23.25	22.70	22.95	22.23	3,329
Aug 1, 2024	23.70	23.85	23.45	23.45	22.72	2,060
Jul 31, 2024	24.55	24.75	24.55	24.65	23.88	93
Jul 30, 2024	24.20	24.30	24.15	24.15	23.40	440
Jul 29, 2024	24.75	24.75	24.40	24.40	23.64	865
Jul 26, 2024	24.20	24.50	24.00	24.35	23.59	1,678
Jul 25, 2024	23.55	24.80	23.20	24.25	23.49	5,909
Jul 24, 2024	23.80	24.05	23.65	23.65	22.91	1,045
Jul 23, 2024	24.25	24.25	23.95	24.05	23.30	2,550
Jul 22, 2024	24.50	24.85	24.50	24.85	24.07	1,200
Jul 19, 2024	24.20	24.20	24.05	24.05	23.30	523
Jul 18, 2024	25.05	25.05	24.65	24.65	23.88	1,248
Jul 17, 2024	25.20	25.20	24.65	24.95	24.17	2,024
Jul 16, 2024	24.60	24.95	24.50	24.95	24.17	1,379
Jul 15, 2024	25.05	25.05	24.50	24.50	23.73	18,638
Jul 12, 2024	26.35	26.60	26.00	26.00	25.19	6,705
Jul 11, 2024	25.20	26.35	25.00	25.95	25.14	1,890
Jul 10, 2024	24.60	24.90	24.60	24.85	24.07	1,059
Jul 9, 2024	24.45	24.65	24.25	24.65	23.88	1,475
Jul 8, 2024	24.15	24.50	24.15	24.25	23.49	2,770
Jul 5, 2024	24.40	24.50	24.25	24.50	23.73	882
Jul 4, 2024	24.30	24.80	24.30	24.80	24.02	165
Jul 3, 2024	24.40	24.80	24.40	24.80	24.02	555
Jul 2, 2024	24.05	24.25	24.00	24.25	23.49	1,032
Jul 1, 2024	24.00	24.00	24.00	24.00	23.25	45
Jun 28, 2024	24.80	24.80	24.10	24.10	23.35	2,850
Jun 27, 2024	25.15	25.40	24.55	24.70	23.93	3,889
Jun 26, 2024	25.85	25.90	25.70	25.80	24.99	1,140
Jun 25, 2024	26.05	26.25	25.60	25.60	24.80	1,610
Jun 24, 2024	25.95	26.35	25.95	26.35	25.53	1,240
Jun 21, 2024	26.35	26.35	26.10	26.15	25.33	563
Jun 20, 2024	27.00	27.00	26.60	26.60	25.77	818
Jun 19, 2024	27.35	27.35	27.35	27.35	26.50	-
Jun 18, 2024	27.15	27.25	26.95	27.10	26.25	579
Jun 17, 2024	27.00	27.25	26.85	27.25	26.40	3,400
Jun 14, 2024	27.30	27.35	26.80	27.15	26.30	2,157
Jun 13, 2024	27.20	27.60	27.20	27.60	26.74	1,558
Jun 12, 2024	27.30	27.45	26.95	27.45	26.59	2,622
Jun 11, 2024	27.40	27.55	27.40	27.40	26.54	924
Jun 10, 2024	27.30	27.55	27.10	27.55	26.69	2,165

1MELI.MI MercadoLibre Inc

2,156.00

-1.21%

BRAV BRAVADA International Ltd

0.0001

0.00%

15V.F Verkkokauppa.com Oyj

2.5100

-1.57%

BIKE.F Bike24 Holding AG

2.5500

-0.78%

ZAL.WA Zalando SE

133.60

0.00%

PXHI PhoneX Holdings, Inc.

1.5500

+6.90%

4385.T Mercari, Inc.

2,588.50

+1.97%

AMZ.DU Amazon.com Inc

190.30

+2.13%

AHLA.SG Alibaba Group Holding Ltd

106.80

+2.30%

DHER.BE Delivery Hero SE

24.03

+1.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JD.com, Inc. (013A.F)

Related Tickers