Frankfurt - Delayed Quote EUR

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

Compare
37.20 -0.10 (-0.27%)
At close: October 31 at 5:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 39.30 39.55 37.55 39.55 39.55 5,072
Oct 8, 2024 39.40 40.70 37.25 39.80 39.80 6,415
Oct 7, 2024 42.30 43.50 40.60 41.70 41.70 7,919
Oct 4, 2024 42.10 43.00 42.00 42.50 42.50 6,606
Oct 3, 2024 40.25 40.85 38.55 40.20 40.20 2,573
Oct 2, 2024 42.60 43.50 39.70 40.75 40.75 9,455
Oct 1, 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 9, 2024 23.45 23.45 23.45 23.45 23.45 25
Sep 6, 2024 23.75 23.80 23.35 23.80 23.80 950
Sep 5, 2024 24.05 24.05 24.00 24.05 24.05 368
Sep 4, 2024 24.20 24.60 24.20 24.50 24.50 702
Sep 3, 2024 24.25 24.25 24.15 24.15 24.15 180
Sep 2, 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 9, 2024 23.60 23.60 23.30 23.30 23.30 400
Aug 8, 2024 23.25 23.95 23.25 23.95 23.95 890
Aug 7, 2024 23.55 23.55 23.55 23.55 23.55 -
Aug 6, 2024 22.90 23.20 22.80 23.20 23.20 762
Aug 5, 2024 22.75 22.75 21.85 22.65 22.65 2,478
Aug 2, 2024 23.25 23.25 22.70 22.95 22.95 3,329
Aug 1, 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 9, 2024 24.45 24.65 24.25 24.65 24.65 1,475
Jul 8, 2024 24.15 24.50 24.15 24.25 24.25 2,770
Jul 5, 2024 24.40 24.50 24.25 24.50 24.50 882
Jul 4, 2024 24.30 24.80 24.30 24.80 24.80 165
Jul 3, 2024 24.40 24.80 24.40 24.80 24.80 555
Jul 2, 2024 24.05 24.25 24.00 24.25 24.25 1,032
Jul 1, 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
Jun 14, 2024 27.30 27.35 26.80 27.15 27.15 2,157
Jun 13, 2024 27.20 27.60 27.20 27.60 27.60 1,558
Jun 12, 2024 27.30 27.45 26.95 27.45 27.45 2,622
Jun 11, 2024 27.40 27.55 27.40 27.40 27.40 924
Jun 10, 2024 27.30 27.55 27.10 27.55 27.55 2,165
Jun 7, 2024 27.00 27.30 27.00 27.00 27.00 1,795
Jun 6, 2024 27.35 28.00 27.35 27.55 27.55 2,550
Jun 5, 2024 28.30 28.35 28.00 28.20 28.20 601
Jun 4, 2024 27.40 27.75 27.40 27.70 27.70 1,020
Jun 3, 2024 27.50 27.80 27.25 27.45 27.45 1,420
May 31, 2024 27.30 27.30 27.05 27.25 27.25 569
May 30, 2024 26.95 27.85 26.90 27.85 27.85 1,109
May 29, 2024 27.05 27.30 26.95 27.30 27.30 3,617
May 28, 2024 27.90 28.05 27.45 27.45 27.45 2,130
May 27, 2024 27.80 29.50 27.80 29.50 29.50 3,694
May 24, 2024 28.30 28.65 27.85 27.85 27.85 3,198
May 23, 2024 29.10 29.60 29.00 29.00 29.00 5,201
May 22, 2024 30.55 30.60 30.35 30.45 30.45 1,820
May 21, 2024 31.60 31.60 29.80 30.95 30.95 4,383
May 20, 2024 32.55 32.55 31.95 31.95 31.95 866
May 17, 2024 31.55 32.80 31.50 32.50 32.50 2,279
May 16, 2024 31.20 32.45 29.90 31.10 31.10 1,365
May 15, 2024 30.75 31.15 30.50 30.80 30.80 1,925
May 14, 2024 30.60 31.15 30.15 30.65 30.65 2,550
May 13, 2024 30.45 31.85 30.45 31.30 31.30 2,457
May 10, 2024 30.05 30.30 29.95 29.95 29.95 1,090
May 9, 2024 29.90 30.25 29.80 30.00 30.00 256
May 8, 2024 29.35 29.75 29.30 29.75 29.75 832
May 7, 2024 29.60 29.95 29.45 29.95 29.95 2,418
May 6, 2024 30.15 30.65 29.90 30.65 30.65 4,720
May 3, 2024 30.20 30.50 29.85 30.30 30.30 4,220
May 2, 2024 28.95 30.65 28.70 30.35 30.35 6,681
Apr 30, 2024 27.25 27.40 27.10 27.10 27.10 1,679
Apr 29, 2024 28.35 28.35 27.80 27.95 27.95 3,379
Apr 26, 2024 28.00 28.35 27.80 28.25 28.25 1,817
Apr 25, 2024 26.45 26.60 26.15 26.25 26.25 839
Apr 24, 2024 26.50 26.90 26.15 26.20 26.20 3,222
Apr 23, 2024 25.40 25.70 25.40 25.70 25.70 1,025
Apr 22, 2024 24.20 25.15 24.00 25.15 25.15 1,033
Apr 19, 2024 23.15 23.45 23.15 23.35 23.35 1,923
Apr 18, 2024 23.40 24.15 23.40 23.90 23.90 1,655
Apr 17, 2024 23.35 23.85 23.35 23.65 23.65 618
Apr 16, 2024 24.00 24.00 23.30 23.30 23.30 1,321
Apr 15, 2024 24.20 24.45 24.20 24.25 24.25 670
Apr 12, 2024 24.65 24.70 24.00 24.00 24.00 655
Apr 11, 2024 25.00 25.25 24.95 24.95 24.95 627
Apr 10, 2024 25.15 25.15 24.80 24.90 24.90 1,809
Apr 9, 2024 23.80 24.55 23.65 24.55 24.55 3,624
Apr 8, 2024 23.90 24.15 23.90 24.00 24.00 932
Apr 5, 2024 24.15 24.25 24.10 24.10 24.10 490
Apr 4, 2024 0.76 Dividend
Apr 4, 2024 24.70 24.80 24.25 24.25 24.25 3,460
Apr 3, 2024 24.90 26.00 24.90 25.10 24.34 9,744
Apr 2, 2024 25.85 25.95 25.70 25.80 25.02 2,392
Mar 28, 2024 25.60 25.90 25.40 25.50 24.73 2,484
Mar 27, 2024 24.10 24.85 24.00 24.85 24.10 2,108
Mar 26, 2024 24.90 24.90 24.35 24.55 23.81 811
Mar 25, 2024 24.10 24.90 24.10 24.90 24.15 1,600
Mar 22, 2024 24.30 24.60 24.20 24.55 23.81 3,060
Mar 21, 2024 25.60 25.75 25.15 25.15 24.39 1,185
Mar 20, 2024 25.40 25.90 25.15 25.90 25.12 230
Mar 19, 2024 25.15 25.35 24.90 25.30 24.53 2,284
Mar 18, 2024 25.35 25.85 25.35 25.85 25.07 4,430
Mar 15, 2024 24.50 25.60 24.50 25.45 24.68 1,790
Mar 14, 2024 24.85 25.05 24.55 24.85 24.10 3,488
Mar 13, 2024 24.95 26.10 24.90 25.75 24.97 1,687
Mar 12, 2024 25.10 25.25 24.75 25.20 24.44 4,824
Mar 11, 2024 22.80 24.05 22.80 24.05 23.32 5,381
Mar 8, 2024 21.80 22.25 21.75 22.25 21.58 1,902
Mar 7, 2024 22.25 22.65 21.70 22.05 21.38 4,871
Mar 6, 2024 20.75 23.45 20.75 23.10 22.40 8,063
Mar 5, 2024 19.72 19.80 19.56 19.66 19.06 1,319
Mar 4, 2024 21.05 21.25 19.98 20.10 19.49 4,879
Mar 1, 2024 21.45 21.45 21.20 21.25 20.61 975
Feb 29, 2024 21.20 21.25 20.90 20.90 20.27 1,725
Feb 28, 2024 21.75 21.75 21.15 21.15 20.51 4,709
Feb 27, 2024 21.85 22.35 21.85 22.35 21.67 2,785
Feb 26, 2024 21.90 22.10 21.80 21.90 21.24 502
Feb 23, 2024 22.10 22.15 22.00 22.15 21.48 317
Feb 22, 2024 22.00 22.50 21.90 22.00 21.33 1,545
Feb 21, 2024 22.20 22.45 21.95 21.95 21.29 2,504
Feb 20, 2024 21.70 22.00 21.40 21.55 20.90 2,105
Feb 19, 2024 21.95 22.35 21.75 21.90 21.24 2,994
Feb 16, 2024 22.70 22.90 22.55 22.65 21.96 2,382
Feb 15, 2024 21.75 22.10 21.65 22.00 21.33 1,451
Feb 14, 2024 21.25 21.50 21.20 21.50 20.85 844
Feb 13, 2024 21.20 21.25 20.70 20.70 20.07 878
Feb 12, 2024 20.70 21.35 20.70 21.20 20.56 1,455
Feb 9, 2024 20.40 20.75 20.25 20.75 20.12 1,021
Feb 8, 2024 20.85 21.00 20.50 20.50 19.88 2,313
Feb 7, 2024 21.95 22.25 21.25 21.35 20.70 12,478
Feb 6, 2024 22.00 22.35 22.00 22.35 21.67 3,787
Feb 5, 2024 20.70 21.00 20.30 20.80 20.17 903
Feb 2, 2024 20.40 20.40 20.00 20.15 19.54 1,623
Feb 1, 2024 20.90 20.90 20.35 20.35 19.73 845
Jan 31, 2024 20.60 21.10 20.50 21.00 20.36 868
Jan 30, 2024 21.25 21.25 20.70 21.00 20.36 2,772
Jan 29, 2024 22.15 22.20 21.25 21.25 20.61 954
Jan 26, 2024 21.70 21.95 21.55 21.95 21.29 1,114
Jan 25, 2024 22.05 22.20 21.95 22.15 21.48 1,468
Jan 24, 2024 20.85 21.80 20.85 21.50 20.85 3,017
Jan 23, 2024 20.45 21.55 20.30 21.35 20.70 3,102
Jan 22, 2024 19.12 19.80 19.12 19.78 19.18 4,144
Jan 19, 2024 19.84 20.55 19.80 20.55 19.93 5,760
Jan 18, 2024 20.35 20.65 20.20 20.30 19.69 4,019
Jan 17, 2024 20.65 20.95 20.55 20.70 20.07 4,709
Jan 16, 2024 22.00 22.25 21.70 21.70 21.04 2,090
Jan 15, 2024 22.45 22.75 22.20 22.20 21.53 2,657
Jan 12, 2024 22.85 23.20 22.60 22.60 21.92 2,584
Jan 11, 2024 23.35 23.35 23.10 23.20 22.50 2,320
Jan 10, 2024 23.00 23.15 22.80 23.10 22.40 3,140
Jan 9, 2024 23.00 23.30 22.90 23.30 22.59 3,680
Jan 8, 2024 23.70 23.75 23.10 23.75 23.03 3,804
Jan 5, 2024 24.50 24.75 24.20 24.30 23.56 1,319
Jan 4, 2024 24.95 25.20 24.80 25.00 24.24 1,308
Jan 3, 2024 24.85 25.20 24.70 25.20 24.44 550
Jan 2, 2024 25.50 25.70 24.80 24.80 24.05 3,617
Dec 29, 2023 25.90 26.00 25.70 25.80 25.02 1,310
Dec 28, 2023 25.80 26.15 25.70 25.80 25.02 1,972
Dec 27, 2023 25.00 25.15 24.60 24.80 24.05 2,654
Dec 22, 2023 24.70 25.15 24.60 24.85 24.10 1,425
Dec 21, 2023 24.30 25.00 23.95 25.00 24.24 3,870
Dec 20, 2023 24.60 24.85 24.45 24.45 23.71 3,897
Dec 19, 2023 23.80 24.55 23.80 24.55 23.81 3,112
Dec 18, 2023 24.90 25.10 24.35 24.35 23.61 2,651
Dec 15, 2023 24.45 25.60 24.45 25.10 24.34 1,646
Dec 14, 2023 23.15 24.00 23.05 23.70 22.98 4,835
Dec 13, 2023 23.00 23.25 23.00 23.20 22.50 2,078
Dec 12, 2023 23.90 23.90 23.25 23.25 22.55 1,110
Dec 11, 2023 23.25 23.80 23.25 23.80 23.08 1,733
Dec 8, 2023 24.90 25.20 24.70 24.70 23.95 975
Dec 7, 2023 24.55 25.20 24.45 24.95 24.19 2,205
Dec 6, 2023 24.50 24.85 24.40 24.55 23.81 1,116
Dec 5, 2023 24.05 24.20 23.95 24.20 23.47 2,015
Dec 4, 2023 24.70 24.75 24.50 24.75 24.00 1,410
Dec 1, 2023 25.05 25.25 24.70 24.70 23.95 1,534
Nov 30, 2023 25.00 25.20 24.95 25.20 24.44 933
Nov 29, 2023 24.80 25.40 24.80 25.00 24.24 2,775
Nov 28, 2023 25.60 25.65 25.10 25.55 24.78 790
Nov 27, 2023 25.80 26.10 25.80 26.00 25.21 63
Nov 24, 2023 25.85 26.25 25.80 26.25 25.46 364
Nov 23, 2023 26.40 26.45 26.10 26.45 25.65 315
Nov 22, 2023 25.90 26.10 25.90 26.10 25.31 840
Nov 21, 2023 26.15 26.15 25.80 25.90 25.12 288
Nov 20, 2023 25.30 26.20 25.30 26.20 25.41 780
Nov 17, 2023 25.00 25.45 25.00 25.15 24.39 1,904
Nov 16, 2023 25.70 25.80 24.90 25.80 25.02 1,903
Nov 15, 2023 24.65 26.85 24.65 26.65 25.84 2,406
Nov 14, 2023 24.10 24.50 23.90 24.40 23.66 1,940
Nov 13, 2023 23.80 24.25 23.80 23.90 23.18 690
Nov 10, 2023 23.90 24.05 23.70 24.00 23.27 670
Nov 9, 2023 24.45 24.65 24.00 24.00 23.27 1,125
Nov 8, 2023 24.85 24.85 24.75 24.75 24.00 180
Nov 7, 2023 25.00 25.20 25.00 25.05 24.29 1,021
Nov 6, 2023 25.55 25.75 25.00 25.20 24.44 487
Nov 3, 2023 24.80 25.30 24.65 25.30 24.53 1,301
Nov 2, 2023 24.00 24.20 24.00 24.05 23.32 779
Nov 1, 2023 23.90 24.15 23.70 23.95 23.22 576
Oct 31, 2023 24.10 24.10 23.80 23.85 23.13 1,025

Related Tickers