Advertisement
U.S. Markets open in 4 hrs 56 mins
S&P Futures
5,752.25 +13.75 (+0.24%) Dow Futures
42,006.00 +59.00 (+0.14%) Nasdaq Futures
20,097.25 +75.50 (+0.38%) Russell 2000 Futures
2,206.10 -2.50 (-0.11%) Crude Oil
71.26 +2.00 (+2.89%) Gold
2,762.80 +13.50 (+0.49%)
JD.com, Inc. (013A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:50AM CET. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 37.40 | 37.40 | 37.30 | 37.30 | 37.30 | 125 |
| Oct 31, 2024 | 36.85 | 37.20 | 36.55 | 37.20 | 37.20 | 1,060 |
| Oct 30, 2024 | 37.35 | 37.35 | 36.95 | 37.30 | 37.30 | 947 |
| Oct 29, 2024 | 38.70 | 40.20 | 38.25 | 38.50 | 38.50 | 3,591 |
| Oct 28, 2024 | 37.40 | 38.70 | 37.25 | 38.60 | 38.60 | 3,890 |
| Oct 25, 2024 | 37.10 | 37.50 | 36.80 | 37.20 | 37.20 | 2,425 |
| Oct 24, 2024 | 36.85 | 36.90 | 36.00 | 36.20 | 36.20 | 1,721 |
| Oct 23, 2024 | 37.90 | 38.00 | 37.30 | 37.30 | 37.30 | 1,455 |
| Oct 22, 2024 | 36.60 | 37.40 | 36.30 | 37.40 | 37.40 | 2,180 |
| Oct 21, 2024 | 36.60 | 36.80 | 36.10 | 36.80 | 36.80 | 540 |
| Oct 18, 2024 | 37.10 | 38.10 | 36.60 | 36.60 | 36.60 | 4,307 |
| Oct 17, 2024 | 37.70 | 37.70 | 35.55 | 35.55 | 35.55 | 4,127 |
| Oct 16, 2024 | 36.95 | 38.45 | 36.65 | 38.45 | 38.45 | 2,135 |
| Oct 15, 2024 | 38.85 | 38.85 | 36.90 | 36.90 | 36.90 | 5,458 |
| Oct 14, 2024 | 40.15 | 40.80 | 39.65 | 40.45 | 40.45 | 3,410 |
| Oct 11, 2024 | 39.10 | 39.60 | 38.20 | 39.60 | 39.60 | 3,662 |
| Oct 10, 2024 | 39.90 | 40.10 | 39.00 | 40.10 | 40.10 | 2,724 |
| Oct 09, 2024 | 39.30 | 39.55 | 37.55 | 39.55 | 39.55 | 5,072 |
| Oct 08, 2024 | 39.40 | 40.70 | 37.25 | 39.80 | 39.80 | 6,415 |
| Oct 07, 2024 | 42.30 | 43.50 | 40.60 | 41.70 | 41.70 | 7,919 |
| Oct 04, 2024 | 42.10 | 43.00 | 42.00 | 42.50 | 42.50 | 6,606 |
| Oct 03, 2024 | 40.25 | 40.85 | 38.55 | 40.20 | 40.20 | 2,573 |
| Oct 02, 2024 | 42.60 | 43.50 | 39.70 | 40.75 | 40.75 | 9,455 |
| Oct 01, 2024 | 35.20 | 38.70 | 35.20 | 38.70 | 38.70 | 7,775 |
| Sep 30, 2024 | 39.00 | 39.25 | 35.90 | 36.10 | 36.10 | 20,457 |
| Sep 27, 2024 | 34.55 | 36.00 | 34.55 | 35.55 | 35.55 | 10,935 |
| Sep 26, 2024 | 31.15 | 34.15 | 31.15 | 33.60 | 33.60 | 14,096 |
| Sep 25, 2024 | 29.40 | 30.00 | 28.25 | 29.80 | 29.80 | 4,565 |
| Sep 24, 2024 | 28.05 | 30.00 | 28.05 | 30.00 | 30.00 | 3,790 |
| Sep 23, 2024 | 26.10 | 26.55 | 26.10 | 26.55 | 26.55 | 1,034 |
| Sep 20, 2024 | 25.70 | 25.75 | 25.55 | 25.55 | 25.55 | 1,150 |
| Sep 19, 2024 | 25.80 | 25.80 | 25.40 | 25.55 | 25.55 | 617 |
| Sep 18, 2024 | 24.30 | 24.30 | 24.05 | 24.05 | 24.05 | 574 |
| Sep 17, 2024 | 24.00 | 24.70 | 24.00 | 24.65 | 24.65 | 1,005 |
| Sep 16, 2024 | 23.30 | 23.70 | 23.30 | 23.65 | 23.65 | 400 |
| Sep 13, 2024 | 24.10 | 24.10 | 23.85 | 23.90 | 23.90 | 1,350 |
| Sep 12, 2024 | 24.35 | 24.35 | 24.05 | 24.05 | 24.05 | 1,200 |
| Sep 11, 2024 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 300 |
| Sep 10, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 418 |
| Sep 09, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 25 |
| Sep 06, 2024 | 23.75 | 23.80 | 23.35 | 23.80 | 23.80 | 950 |
| Sep 05, 2024 | 24.05 | 24.05 | 24.00 | 24.05 | 24.05 | 368 |
| Sep 04, 2024 | 24.20 | 24.60 | 24.20 | 24.50 | 24.50 | 702 |
| Sep 03, 2024 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | 180 |
| Sep 02, 2024 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 136 |
| Aug 30, 2024 | 24.95 | 24.95 | 24.50 | 24.50 | 24.50 | 7,391 |
| Aug 29, 2024 | 23.50 | 23.90 | 23.50 | 23.65 | 23.65 | 470 |
| Aug 28, 2024 | 23.75 | 23.80 | 23.30 | 23.30 | 23.30 | 335 |
| Aug 27, 2024 | 23.15 | 24.05 | 22.75 | 23.65 | 23.65 | 2,082 |
| Aug 26, 2024 | 23.60 | 24.10 | 22.90 | 23.00 | 23.00 | 8,681 |
| Aug 23, 2024 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | 350 |
| Aug 22, 2024 | 24.25 | 24.35 | 24.00 | 24.00 | 24.00 | 1,120 |
| Aug 21, 2024 | 23.30 | 24.25 | 23.30 | 24.25 | 24.25 | 1,216 |
| Aug 20, 2024 | 26.60 | 26.60 | 25.10 | 25.10 | 25.10 | 458 |
| Aug 19, 2024 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 1,099 |
| Aug 16, 2024 | 25.20 | 26.20 | 25.15 | 26.20 | 26.20 | 4,278 |
| Aug 15, 2024 | 22.95 | 25.25 | 22.95 | 24.50 | 24.50 | 4,503 |
| Aug 14, 2024 | 23.55 | 23.75 | 23.40 | 23.45 | 23.45 | 550 |
| Aug 13, 2024 | 23.70 | 23.85 | 23.55 | 23.85 | 23.85 | 598 |
| Aug 12, 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 910 |
| Aug 09, 2024 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | 400 |
| Aug 08, 2024 | 23.25 | 23.95 | 23.25 | 23.95 | 23.95 | 890 |
| Aug 07, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| Aug 06, 2024 | 22.90 | 23.20 | 22.80 | 23.20 | 23.20 | 762 |
| Aug 05, 2024 | 22.75 | 22.75 | 21.85 | 22.65 | 22.65 | 2,478 |
| Aug 02, 2024 | 23.25 | 23.25 | 22.70 | 22.95 | 22.95 | 3,329 |
| Aug 01, 2024 | 23.70 | 23.85 | 23.45 | 23.45 | 23.45 | 2,060 |
| Jul 31, 2024 | 24.55 | 24.75 | 24.55 | 24.65 | 24.65 | 93 |
| Jul 30, 2024 | 24.20 | 24.30 | 24.15 | 24.15 | 24.15 | 440 |
| Jul 29, 2024 | 24.75 | 24.75 | 24.40 | 24.40 | 24.40 | 865 |
| Jul 26, 2024 | 24.20 | 24.50 | 24.00 | 24.35 | 24.35 | 1,678 |
| Jul 25, 2024 | 23.55 | 24.80 | 23.20 | 24.25 | 24.25 | 5,909 |
| Jul 24, 2024 | 23.80 | 24.05 | 23.65 | 23.65 | 23.65 | 1,045 |
| Jul 23, 2024 | 24.25 | 24.25 | 23.95 | 24.05 | 24.05 | 2,550 |
| Jul 22, 2024 | 24.50 | 24.85 | 24.50 | 24.85 | 24.85 | 1,200 |
| Jul 19, 2024 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | 523 |
| Jul 18, 2024 | 25.05 | 25.05 | 24.65 | 24.65 | 24.65 | 1,248 |
| Jul 17, 2024 | 25.20 | 25.20 | 24.65 | 24.95 | 24.95 | 2,024 |
| Jul 16, 2024 | 24.60 | 24.95 | 24.50 | 24.95 | 24.95 | 1,379 |
| Jul 15, 2024 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | 18,638 |
| Jul 12, 2024 | 26.35 | 26.60 | 26.00 | 26.00 | 26.00 | 6,705 |
| Jul 11, 2024 | 25.20 | 26.35 | 25.00 | 25.95 | 25.95 | 1,890 |
| Jul 10, 2024 | 24.60 | 24.90 | 24.60 | 24.85 | 24.85 | 1,059 |
| Jul 09, 2024 | 24.45 | 24.65 | 24.25 | 24.65 | 24.65 | 1,475 |
| Jul 08, 2024 | 24.15 | 24.50 | 24.15 | 24.25 | 24.25 | 2,770 |
| Jul 05, 2024 | 24.40 | 24.50 | 24.25 | 24.50 | 24.50 | 882 |
| Jul 04, 2024 | 24.30 | 24.80 | 24.30 | 24.80 | 24.80 | 165 |
| Jul 03, 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 555 |
| Jul 02, 2024 | 24.05 | 24.25 | 24.00 | 24.25 | 24.25 | 1,032 |
| Jul 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 45 |
| Jun 28, 2024 | 24.80 | 24.80 | 24.10 | 24.10 | 24.10 | 2,850 |
| Jun 27, 2024 | 25.15 | 25.40 | 24.55 | 24.70 | 24.70 | 3,889 |
| Jun 26, 2024 | 25.85 | 25.90 | 25.70 | 25.80 | 25.80 | 1,140 |
| Jun 25, 2024 | 26.05 | 26.25 | 25.60 | 25.60 | 25.60 | 1,610 |
| Jun 24, 2024 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | 1,240 |
| Jun 21, 2024 | 26.35 | 26.35 | 26.10 | 26.15 | 26.15 | 563 |
| Jun 20, 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 818 |
| Jun 19, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Jun 18, 2024 | 27.15 | 27.25 | 26.95 | 27.10 | 27.10 | 579 |
| Jun 17, 2024 | 27.00 | 27.25 | 26.85 | 27.25 | 27.25 | 3,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.