Frankfurt - Delayed Quote EUR

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

Compare
18.70 +0.07 (+0.38%)
As of 4:29 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 18.60 18.75 18.60 18.70 18.70 2,431
Oct 31, 2024 18.40 18.63 18.28 18.63 18.63 1,500
Oct 30, 2024 18.42 18.42 18.26 18.26 18.26 7
Oct 29, 2024 19.20 20.04 19.20 19.20 19.20 1,843
Oct 28, 2024 18.82 19.17 18.72 18.98 18.98 1,110
Oct 25, 2024 18.39 18.72 18.35 18.72 18.72 1,093
Oct 24, 2024 18.27 18.38 18.11 18.11 18.11 10
Oct 23, 2024 18.70 18.87 18.60 18.60 18.60 1,263
Oct 22, 2024 18.26 18.90 18.12 18.90 18.90 2,465
Oct 21, 2024 18.49 18.52 18.06 18.22 18.22 499
Oct 18, 2024 18.50 19.12 18.40 18.40 18.40 2,072
Oct 17, 2024 18.66 18.66 17.81 17.81 17.81 2,886
Oct 16, 2024 18.52 19.00 18.25 18.56 18.56 1,401
Oct 15, 2024 19.22 19.22 18.28 18.28 18.28 3,327
Oct 14, 2024 20.17 20.92 19.79 19.98 19.98 2,438
Oct 11, 2024 19.59 20.00 19.06 20.00 20.00 9,315
Oct 10, 2024 19.78 19.94 19.48 19.73 19.73 2,004
Oct 9, 2024 19.48 19.81 18.73 19.81 19.81 4,329
Oct 8, 2024 19.80 20.08 18.71 20.00 20.00 13,850
Oct 7, 2024 21.41 21.74 20.00 20.57 20.57 1,877
Oct 4, 2024 21.13 21.25 20.51 20.92 20.92 540
Oct 3, 2024 20.13 20.25 19.57 19.57 19.57 2,690
Oct 2, 2024 21.65 21.74 20.28 20.28 20.28 13,448
Oct 1, 2024 17.70 19.00 17.70 18.89 18.89 8,056
Sep 30, 2024 19.70 19.70 18.00 18.00 18.00 8,093
Sep 27, 2024 17.24 17.78 17.24 17.78 17.78 3,473
Sep 26, 2024 15.89 17.10 15.70 16.91 16.91 8,113
Sep 25, 2024 14.36 14.80 14.35 14.64 14.64 1,219
Sep 24, 2024 13.98 15.00 13.98 15.00 15.00 3,165
Sep 23, 2024 13.05 13.34 13.03 13.30 13.30 2,464
Sep 20, 2024 12.87 12.87 12.85 12.85 12.85 577
Sep 19, 2024 12.74 12.90 12.66 12.69 12.69 1,869
Sep 18, 2024 12.04 12.24 12.04 12.04 12.04 220
Sep 17, 2024 11.96 12.33 11.95 12.23 12.23 1,910
Sep 16, 2024 11.79 11.89 11.59 11.59 11.59 239
Sep 13, 2024 12.01 12.01 11.88 11.88 11.88 895
Sep 12, 2024 12.27 12.27 12.10 12.10 12.10 627
Sep 11, 2024 11.72 12.05 11.53 11.91 11.91 1,029
Sep 10, 2024 11.83 11.83 11.82 11.82 11.82 14
Sep 9, 2024 11.57 11.75 11.55 11.55 11.55 486
Sep 6, 2024 12.00 12.00 11.56 11.61 11.61 606
Sep 5, 2024 12.00 12.01 12.00 12.00 12.00 43
Sep 4, 2024 12.19 12.39 12.01 12.01 12.01 1,163
Sep 3, 2024 12.03 12.03 11.96 11.96 11.96 30
Sep 2, 2024 12.06 12.19 11.92 12.19 12.19 740
Aug 30, 2024 12.44 12.44 12.18 12.44 12.44 1,230
Aug 29, 2024 11.74 11.79 11.73 11.79 11.79 66
Aug 28, 2024 11.86 11.86 11.52 11.52 11.52 2,837
Aug 27, 2024 11.57 12.00 11.57 11.80 11.80 21
Aug 26, 2024 11.96 11.96 11.48 11.50 11.50 2,853
Aug 23, 2024 12.10 12.10 11.81 11.81 11.81 17
Aug 22, 2024 11.96 12.06 11.80 11.80 11.80 67
Aug 21, 2024 11.60 11.98 11.60 11.90 11.90 1,677
Aug 20, 2024 12.91 13.12 12.43 12.43 12.43 605
Aug 19, 2024 13.04 13.04 12.97 12.99 12.99 110
Aug 16, 2024 12.60 12.78 12.36 12.78 12.78 4,422
Aug 15, 2024 11.37 12.50 11.37 12.22 12.22 1,629
Aug 14, 2024 11.72 11.98 11.68 11.68 11.68 2,260
Aug 13, 2024 11.71 11.90 11.71 11.72 11.72 977
Aug 12, 2024 11.66 12.20 11.66 12.20 12.20 4,066
Aug 9, 2024 11.69 11.87 11.68 11.68 11.68 511
Aug 8, 2024 11.53 11.84 11.52 11.71 11.71 1,071
Aug 7, 2024 11.65 11.87 11.64 11.64 11.64 611
Aug 6, 2024 11.39 11.68 11.35 11.68 11.68 2,807
Aug 5, 2024 11.11 11.55 10.88 11.55 11.55 4,160
Aug 2, 2024 11.68 11.68 11.48 11.56 11.56 481
Aug 1, 2024 11.80 11.96 11.74 11.74 11.74 58
Jul 31, 2024 12.17 12.17 12.15 12.15 12.15 9
Jul 30, 2024 11.98 11.98 11.97 11.97 11.97 9
Jul 29, 2024 12.20 12.41 12.09 12.41 12.41 2,070
Jul 26, 2024 12.04 12.20 12.00 12.04 12.04 528
Jul 25, 2024 11.77 12.20 11.67 12.11 12.11 3,839
Jul 24, 2024 11.95 11.95 11.73 11.73 11.73 1,680
Jul 23, 2024 12.02 12.22 12.02 12.02 12.02 121
Jul 22, 2024 12.16 12.36 12.15 12.22 12.22 572
Jul 19, 2024 12.03 12.23 11.96 12.00 12.00 1,638
Jul 18, 2024 12.40 12.55 11.98 11.98 11.98 1,444
Jul 17, 2024 12.51 12.74 12.45 12.45 12.45 1,848
Jul 16, 2024 12.22 12.45 12.22 12.29 12.29 662
Jul 15, 2024 12.65 12.65 12.25 12.25 12.25 2,828
Jul 12, 2024 13.17 13.40 13.15 13.15 13.15 3,002
Jul 11, 2024 12.53 13.00 12.46 12.82 12.82 1,500
Jul 10, 2024 12.28 12.31 12.20 12.31 12.31 1,259
Jul 9, 2024 12.08 12.42 12.05 12.42 12.42 1,943
Jul 8, 2024 12.07 12.20 12.00 12.03 12.03 706
Jul 5, 2024 12.09 12.62 11.98 12.62 12.62 419
Jul 4, 2024 12.16 12.16 12.07 12.15 12.15 55
Jul 3, 2024 12.37 12.42 12.13 12.42 12.42 4,516
Jul 2, 2024 11.92 12.11 11.92 12.11 12.11 853
Jul 1, 2024 12.19 12.20 11.75 11.96 11.96 1,047
Jun 28, 2024 12.28 12.30 12.14 12.14 12.14 1,503
Jun 27, 2024 12.54 12.54 12.40 12.40 12.40 750
Jun 26, 2024 12.88 12.90 12.84 12.87 12.87 53
Jun 25, 2024 12.88 13.10 12.84 12.84 12.84 486
Jun 24, 2024 12.92 13.30 12.91 13.30 13.30 1,013
Jun 21, 2024 13.09 13.23 13.00 13.23 13.23 682
Jun 20, 2024 13.36 13.36 13.30 13.30 13.30 109
Jun 19, 2024 13.62 13.64 13.60 13.61 13.61 34
Jun 18, 2024 13.41 13.45 13.40 13.45 13.45 26
Jun 17, 2024 13.45 13.64 13.40 13.43 13.43 1,699
Jun 14, 2024 13.57 13.73 13.53 13.53 13.53 1,962
Jun 13, 2024 13.52 13.72 13.52 13.71 13.71 513
Jun 12, 2024 13.55 13.72 13.54 13.72 13.72 607
Jun 11, 2024 13.56 13.85 13.54 13.54 13.54 4,267
Jun 10, 2024 13.56 13.72 13.54 13.72 13.72 621
Jun 7, 2024 13.36 13.70 13.35 13.57 13.57 1,092
Jun 6, 2024 13.59 13.66 13.59 13.66 13.66 80
Jun 5, 2024 14.09 14.09 14.00 14.00 14.00 729
Jun 4, 2024 13.68 13.96 13.60 13.96 13.96 689
Jun 3, 2024 13.60 13.81 13.60 13.66 13.66 662
May 31, 2024 13.56 13.56 13.35 13.48 13.48 1,243
May 30, 2024 13.33 13.98 13.30 13.73 13.73 1,299
May 29, 2024 13.36 13.59 13.30 13.59 13.59 1,051
May 28, 2024 13.83 14.26 13.78 13.78 13.78 5,871
May 27, 2024 13.77 14.14 13.77 14.14 14.14 2,770
May 24, 2024 14.12 14.29 13.98 13.98 13.98 2,069
May 23, 2024 14.74 14.80 14.41 14.41 14.41 1,649
May 22, 2024 15.26 15.29 15.03 15.10 15.10 2,751
May 21, 2024 15.74 15.74 15.07 15.25 15.25 1,656
May 20, 2024 16.40 16.40 16.06 16.15 16.15 2,445
May 17, 2024 15.66 16.51 15.66 16.18 16.18 2,801
May 16, 2024 15.59 16.23 15.29 15.75 15.75 400
May 15, 2024 15.25 15.65 15.24 15.24 15.24 2,468
May 14, 2024 15.24 15.42 15.12 15.42 15.42 848
May 13, 2024 15.30 15.82 15.29 15.60 15.60 3,231
May 10, 2024 14.88 15.20 14.85 14.90 14.90 1,401
May 9, 2024 14.90 15.24 14.90 15.24 15.24 350
May 8, 2024 14.74 15.10 14.62 14.76 14.76 6,962
May 7, 2024 14.78 14.99 14.75 14.76 14.76 480
May 6, 2024 15.00 15.30 15.00 15.24 15.24 2,449
May 3, 2024 14.94 15.29 14.76 15.29 15.29 16,367
May 2, 2024 14.34 15.13 14.30 14.77 14.77 1,909
Apr 30, 2024 13.75 13.84 13.55 13.55 13.55 1,749
Apr 29, 2024 14.10 14.30 13.83 13.89 13.89 5,140
Apr 26, 2024 14.00 14.19 14.00 14.00 14.00 1,900
Apr 25, 2024 13.20 13.41 13.05 13.12 13.12 2,420
Apr 24, 2024 13.14 13.21 12.95 13.04 13.04 328
Apr 23, 2024 12.62 12.80 12.55 12.67 12.67 57
Apr 22, 2024 12.05 12.60 11.92 12.60 12.60 2,292
Apr 19, 2024 11.47 11.86 11.47 11.86 11.86 2,010
Apr 18, 2024 11.60 11.96 11.55 11.96 11.96 1,119
Apr 17, 2024 11.66 11.91 11.66 11.73 11.73 1,009
Apr 16, 2024 11.85 11.85 11.57 11.65 11.65 2,028
Apr 15, 2024 12.06 12.12 11.93 12.10 12.10 745
Apr 12, 2024 12.19 12.39 12.02 12.02 12.02 352
Apr 11, 2024 12.42 12.66 12.42 12.42 12.42 611
Apr 10, 2024 12.36 12.61 12.36 12.61 12.61 1,733
Apr 9, 2024 11.83 12.29 11.80 12.10 12.10 2,119
Apr 8, 2024 11.94 11.94 11.90 11.90 11.90 56
Apr 5, 2024 12.04 12.10 12.02 12.02 12.02 147
Apr 4, 2024 12.27 12.27 12.20 12.20 12.20 651
Apr 3, 2024 0.38 Dividend
Apr 3, 2024 12.28 12.60 12.27 12.27 12.27 1,957
Apr 2, 2024 12.95 12.95 12.75 12.95 12.57 734
Mar 28, 2024 12.72 12.88 12.61 12.61 12.24 831
Mar 27, 2024 12.00 12.57 11.88 12.36 12.00 4,274
Mar 26, 2024 12.35 12.53 12.23 12.23 11.87 18
Mar 25, 2024 12.08 12.42 12.02 12.23 11.87 1,266
Mar 22, 2024 12.26 12.28 12.10 12.19 11.84 566
Mar 21, 2024 12.78 12.82 12.55 12.60 12.23 1,105
Mar 20, 2024 12.55 13.00 12.45 13.00 12.62 395
Mar 19, 2024 12.44 12.62 12.44 12.62 12.25 558
Mar 18, 2024 12.56 12.98 12.56 12.98 12.60 1,728
Mar 15, 2024 12.12 12.55 12.12 12.55 12.18 1,135
Mar 14, 2024 12.38 12.49 12.38 12.38 12.02 988
Mar 13, 2024 12.38 13.09 12.38 12.94 12.56 1,555
Mar 12, 2024 12.41 12.73 12.31 12.73 12.36 3,100
Mar 11, 2024 11.40 11.92 11.40 11.86 11.52 2,782
Mar 8, 2024 10.98 11.10 10.80 11.10 10.77 1,065
Mar 7, 2024 11.10 11.22 11.00 11.14 10.81 1,381
Mar 6, 2024 10.31 11.30 10.31 11.26 10.93 1,931
Mar 5, 2024 9.75 10.00 9.75 10.00 9.71 984
Mar 4, 2024 10.41 10.69 9.86 9.96 9.67 4,995
Mar 1, 2024 10.59 10.90 10.59 10.80 10.48 718
Feb 29, 2024 10.50 10.65 10.47 10.51 10.20 424
Feb 28, 2024 10.72 10.83 10.60 10.60 10.29 145
Feb 27, 2024 10.97 11.11 10.82 10.97 10.64 973
Feb 26, 2024 10.94 11.17 10.88 10.91 10.59 342
Feb 23, 2024 11.01 11.19 11.01 11.01 10.68 148
Feb 22, 2024 11.06 11.23 11.03 11.09 10.76 247
Feb 21, 2024 11.23 11.27 11.01 11.01 10.68 625
Feb 20, 2024 10.73 10.81 10.70 10.72 10.41 518
Feb 19, 2024 11.02 11.11 10.88 11.11 10.78 4,210
Feb 16, 2024 11.30 11.62 11.23 11.25 10.92 1,273
Feb 15, 2024 10.84 11.36 10.80 10.86 10.54 1,599
Feb 14, 2024 10.54 10.72 10.51 10.72 10.41 1,051
Feb 13, 2024 10.61 10.81 10.35 10.63 10.31 1,226
Feb 12, 2024 10.23 10.74 10.23 10.56 10.25 1,489
Feb 9, 2024 10.13 10.44 10.10 10.15 9.85 729
Feb 8, 2024 10.46 10.46 10.40 10.40 10.09 826
Feb 7, 2024 10.81 11.03 10.60 10.62 10.31 1,190
Feb 6, 2024 10.92 11.16 10.90 11.16 10.83 1,158
Feb 5, 2024 10.17 10.45 10.16 10.36 10.06 2,799
Feb 2, 2024 10.21 10.21 9.98 9.98 9.69 1,635
Feb 1, 2024 10.26 10.44 10.20 10.20 9.91 7,014
Jan 31, 2024 10.30 10.47 10.05 10.27 9.96 2,403
Jan 30, 2024 10.60 10.60 10.35 10.35 10.05 437
Jan 29, 2024 10.95 11.10 10.60 10.90 10.58 1,088
Jan 26, 2024 10.75 10.92 10.69 10.80 10.48 2,807
Jan 25, 2024 10.91 11.15 10.81 11.15 10.82 2,183
Jan 24, 2024 10.27 10.96 10.27 10.66 10.35 2,579
Jan 23, 2024 10.08 10.67 10.01 10.67 10.36 1,359
Jan 22, 2024 9.58 9.96 9.58 9.72 9.43 1,832
Jan 19, 2024 9.88 10.28 9.72 10.28 9.98 2,043
Jan 18, 2024 10.09 10.35 10.06 10.06 9.77 1,123
Jan 17, 2024 10.40 10.45 10.19 10.45 10.14 1,300
Jan 16, 2024 10.90 11.18 10.88 11.00 10.68 1,764
Jan 15, 2024 11.16 11.19 11.10 11.16 10.84 476
Jan 12, 2024 11.50 11.55 11.36 11.44 11.10 433
Jan 11, 2024 11.62 11.62 11.56 11.56 11.22 89
Jan 10, 2024 11.35 11.55 11.35 11.50 11.16 457
Jan 9, 2024 11.39 11.70 11.35 11.70 11.36 1,202
Jan 8, 2024 11.88 11.88 11.59 11.77 11.43 2,439
Jan 5, 2024 12.19 12.45 12.15 12.15 11.80 244
Jan 4, 2024 12.59 12.59 12.32 12.32 11.96 7,818
Jan 3, 2024 12.30 12.65 12.20 12.65 12.28 541
Jan 2, 2024 12.80 12.80 12.40 12.40 12.04 1,497
Dec 29, 2023 12.85 13.10 12.85 13.03 12.65 1,005
Dec 28, 2023 12.90 13.10 12.81 13.07 12.69 1,823
Dec 27, 2023 12.31 12.53 12.31 12.31 11.94 942
Dec 22, 2023 12.28 12.50 12.10 12.15 11.79 4,709
Dec 21, 2023 12.24 12.28 12.10 12.20 11.85 40
Dec 20, 2023 12.31 12.59 12.25 12.25 11.89 1,509
Dec 19, 2023 12.10 12.65 11.89 12.65 12.28 1,085
Dec 18, 2023 12.45 12.50 12.20 12.20 11.85 2,443
Dec 15, 2023 12.20 12.80 12.16 12.78 12.41 1,426
Dec 14, 2023 11.51 11.80 11.41 11.76 11.41 1,292
Dec 13, 2023 11.49 11.66 11.40 11.40 11.07 538
Dec 12, 2023 11.93 12.07 11.66 11.80 11.45 376
Dec 11, 2023 11.73 11.92 11.60 11.92 11.57 2,199
Dec 8, 2023 12.36 12.40 12.30 12.30 11.94 158
Dec 7, 2023 12.25 12.50 12.23 12.38 12.02 1,260
Dec 6, 2023 12.10 12.35 12.10 12.35 11.99 1,012
Dec 5, 2023 11.88 12.12 11.88 11.92 11.57 1,194
Dec 4, 2023 12.14 12.35 12.10 12.27 11.91 1,195
Dec 1, 2023 12.51 12.51 12.31 12.31 11.94 471
Nov 30, 2023 12.32 12.60 12.32 12.51 12.14 704
Nov 29, 2023 12.55 12.60 12.31 12.39 12.03 519
Nov 28, 2023 12.80 12.90 12.60 12.61 12.24 224
Nov 27, 2023 13.10 13.10 12.82 12.82 12.44 2,489
Nov 24, 2023 12.90 13.19 12.82 13.10 12.71 1,034
Nov 23, 2023 13.09 13.22 13.09 13.21 12.82 521
Nov 22, 2023 12.86 13.05 12.84 12.85 12.48 535
Nov 21, 2023 12.89 13.13 12.80 12.80 12.42 1,155
Nov 20, 2023 12.73 13.23 12.60 12.95 12.57 1,007
Nov 17, 2023 12.59 12.68 12.39 12.52 12.15 957
Nov 16, 2023 12.70 12.89 12.44 12.89 12.51 839
Nov 15, 2023 12.52 13.49 12.30 13.12 12.74 6,146
Nov 14, 2023 12.06 12.20 11.81 12.02 11.67 1,281
Nov 13, 2023 11.81 12.12 11.80 11.81 11.46 451
Nov 10, 2023 11.74 11.97 11.74 11.85 11.51 752
Nov 9, 2023 12.14 12.19 12.13 12.15 11.79 86
Nov 8, 2023 12.31 12.45 12.30 12.45 12.08 276
Nov 7, 2023 12.40 12.40 12.31 12.31 11.95 59
Nov 6, 2023 12.55 12.94 12.55 12.63 12.25 226
Nov 3, 2023 12.30 12.60 12.15 12.60 12.23 458
Nov 2, 2023 11.90 12.02 11.90 11.90 11.55 74
Nov 1, 2023 11.82 12.23 11.82 11.89 11.54 34

Related Tickers