JD.com, Inc. (FRA:013A)
Germany
· Delayed Price · Currency is EUR 25.65
-0.05 (-0.19%)
At close: Dec 4, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.75 | 25.85 | 25.60 | 25.80 | 25.80 | 0.58% | 1,033 |
| Dec 4, 2025 | 25.55 | 25.65 | 25.45 | 25.65 | 25.65 | -0.19% | 988 |
| Dec 3, 2025 | 25.70 | 25.70 | 25.50 | 25.70 | 25.70 | -0.77% | 1,740 |
| Dec 2, 2025 | 25.60 | 25.90 | 25.55 | 25.90 | 25.90 | 0.39% | 4,230 |
| Dec 1, 2025 | 25.95 | 25.95 | 25.55 | 25.80 | 25.80 | -0.19% | 935 |
| Nov 28, 2025 | 26.00 | 26.00 | 25.75 | 25.85 | 25.85 | 0.78% | 602 |
| Nov 27, 2025 | 25.80 | 25.90 | 25.65 | 25.65 | 25.65 | 1.18% | 360 |
| Nov 26, 2025 | 25.55 | 25.65 | 25.35 | 25.35 | 25.35 | 1.20% | 1,175 |
| Nov 25, 2025 | 24.95 | 25.10 | 24.85 | 25.05 | 25.05 | -1.18% | 150 |
| Nov 24, 2025 | 25.20 | 25.35 | 24.90 | 25.35 | 25.35 | 0.20% | 747 |
| Nov 21, 2025 | 24.30 | 25.30 | 24.10 | 25.30 | 25.30 | 1.40% | 1,193 |
| Nov 20, 2025 | 25.55 | 25.55 | 24.95 | 24.95 | 24.95 | - | 4,040 |
| Nov 19, 2025 | 25.20 | 25.40 | 24.95 | 24.95 | 24.95 | -0.40% | 1,531 |
| Nov 18, 2025 | 25.40 | 25.40 | 25.05 | 25.05 | 25.05 | -1.76% | 2,721 |
| Nov 17, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | 1.39% | 1,486 |
| Nov 14, 2025 | 26.10 | 26.20 | 25.15 | 25.15 | 25.15 | -3.27% | 4,729 |
| Nov 13, 2025 | 27.50 | 28.10 | 26.00 | 26.00 | 26.00 | -3.35% | 5,053 |
| Nov 12, 2025 | 27.70 | 27.80 | 26.90 | 26.90 | 26.90 | -2.00% | 3,329 |
| Nov 11, 2025 | 27.25 | 27.45 | 27.25 | 27.45 | 27.45 | 0.55% | 562 |
| Nov 10, 2025 | 27.60 | 27.80 | 27.30 | 27.30 | 27.30 | - | 5,921 |
| Nov 7, 2025 | 27.65 | 27.65 | 26.80 | 27.30 | 27.30 | -1.97% | 2,193 |
| Nov 6, 2025 | 28.25 | 28.35 | 27.85 | 27.85 | 27.85 | -0.36% | 2,220 |
| Nov 5, 2025 | 28.00 | 28.00 | 27.50 | 27.95 | 27.95 | -0.18% | 1,232 |
| Nov 4, 2025 | 27.60 | 28.30 | 27.50 | 28.00 | 28.00 | -0.18% | 2,847 |
| Nov 3, 2025 | 28.60 | 28.75 | 28.05 | 28.05 | 28.05 | -2.60% | 3,459 |
| Oct 31, 2025 | 28.70 | 28.80 | 28.40 | 28.80 | 28.80 | -1.03% | 2,347 |
| Oct 30, 2025 | 29.05 | 29.25 | 28.75 | 29.10 | 29.10 | -2.51% | 1,296 |
| Oct 29, 2025 | 29.85 | 30.35 | 29.50 | 29.85 | 29.85 | - | 12,488 |
| Oct 28, 2025 | 29.45 | 29.85 | 28.90 | 29.85 | 29.85 | 1.02% | 8,675 |
| Oct 27, 2025 | 29.20 | 29.60 | 29.10 | 29.55 | 29.55 | 3.50% | 3,600 |
| Oct 24, 2025 | 28.65 | 28.75 | 28.45 | 28.55 | 28.55 | -0.52% | 1,451 |
| Oct 23, 2025 | 28.25 | 28.85 | 28.25 | 28.70 | 28.70 | 2.32% | 1,811 |
| Oct 22, 2025 | 28.20 | 28.35 | 27.90 | 28.05 | 28.05 | -0.88% | 253 |
| Oct 21, 2025 | 28.65 | 28.70 | 28.30 | 28.30 | 28.30 | -2.25% | 1,577 |
| Oct 20, 2025 | 28.30 | 28.95 | 28.05 | 28.95 | 28.95 | 3.58% | 3,531 |
| Oct 17, 2025 | 27.55 | 27.95 | 26.40 | 27.95 | 27.95 | -0.18% | 5,769 |
| Oct 16, 2025 | 28.30 | 28.55 | 28.00 | 28.00 | 28.00 | -2.61% | 2,556 |
| Oct 15, 2025 | 28.35 | 28.75 | 28.35 | 28.75 | 28.75 | 1.59% | 1,382 |
| Oct 14, 2025 | 28.30 | 28.50 | 27.95 | 28.30 | 28.30 | -2.58% | 2,837 |
| Oct 13, 2025 | 27.55 | 29.15 | 27.55 | 29.05 | 29.05 | 5.64% | 5,774 |
| Oct 10, 2025 | 29.80 | 29.80 | 26.95 | 27.50 | 27.50 | -7.09% | 3,377 |
| Oct 9, 2025 | 30.30 | 30.30 | 29.10 | 29.60 | 29.60 | -2.15% | 4,414 |
| Oct 8, 2025 | 29.60 | 30.35 | 29.50 | 30.25 | 30.25 | 0.83% | 5,326 |
| Oct 7, 2025 | 30.65 | 30.90 | 29.80 | 30.00 | 30.00 | -2.44% | 3,624 |
| Oct 6, 2025 | 30.50 | 30.75 | 30.10 | 30.75 | 30.75 | 2.50% | 3,987 |
| Oct 3, 2025 | 30.95 | 30.95 | 30.00 | 30.00 | 30.00 | -3.23% | 1,709 |
| Oct 2, 2025 | 31.30 | 31.65 | 30.80 | 31.00 | 31.00 | 0.32% | 3,693 |
| Oct 1, 2025 | 29.55 | 30.90 | 29.50 | 30.90 | 30.90 | 3.17% | 1,598 |
| Sep 30, 2025 | 29.75 | 30.50 | 29.75 | 29.95 | 29.95 | - | 4,666 |
| Sep 29, 2025 | 29.85 | 30.40 | 29.85 | 29.95 | 29.95 | 1.53% | 1,570 |
| Sep 26, 2025 | 29.75 | 30.20 | 29.25 | 29.50 | 29.50 | -2.64% | 2,182 |
| Sep 25, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | 1.51% | 5,110 |
| Sep 24, 2025 | 28.65 | 30.40 | 28.65 | 29.85 | 29.85 | 6.61% | 8,726 |
| Sep 23, 2025 | 28.05 | 29.00 | 27.65 | 28.00 | 28.00 | -3.78% | 3,525 |
| Sep 22, 2025 | 29.90 | 29.90 | 29.00 | 29.10 | 29.10 | -3.00% | 4,616 |
| Sep 19, 2025 | 30.60 | 30.65 | 30.00 | 30.00 | 30.00 | - | 5,293 |
| Sep 18, 2025 | 30.10 | 30.25 | 29.00 | 30.00 | 30.00 | 0.33% | 11,819 |
| Sep 17, 2025 | 29.55 | 30.00 | 29.40 | 29.90 | 29.90 | 2.75% | 5,168 |
| Sep 16, 2025 | 28.00 | 29.15 | 28.00 | 29.10 | 29.10 | 1.39% | 3,165 |
| Sep 15, 2025 | 29.10 | 29.20 | 28.50 | 28.70 | 28.70 | -1.03% | 5,285 |
| Sep 12, 2025 | 29.25 | 29.50 | 28.75 | 29.00 | 29.00 | -0.68% | 3,699 |
| Sep 11, 2025 | 28.70 | 29.20 | 28.30 | 29.20 | 29.20 | 1.74% | 2,107 |
| Sep 10, 2025 | 29.30 | 29.30 | 28.50 | 28.70 | 28.70 | -0.17% | 8,313 |
| Sep 9, 2025 | 27.80 | 28.80 | 27.55 | 28.75 | 28.75 | 3.42% | 2,433 |
| Sep 8, 2025 | 27.00 | 27.95 | 26.80 | 27.80 | 27.80 | 5.30% | 2,404 |
| Sep 5, 2025 | 26.70 | 26.90 | 26.40 | 26.40 | 26.40 | 0.76% | 1,702 |
| Sep 4, 2025 | 26.45 | 26.60 | 26.20 | 26.20 | 26.20 | -2.24% | 1,095 |
| Sep 3, 2025 | 26.70 | 26.85 | 26.55 | 26.80 | 26.80 | 1.13% | 1,113 |
| Sep 2, 2025 | 26.40 | 26.50 | 26.10 | 26.50 | 26.50 | -1.67% | 2,295 |
| Sep 1, 2025 | 26.75 | 26.95 | 26.75 | 26.95 | 26.95 | 1.70% | 1,785 |
| Aug 29, 2025 | 26.00 | 26.65 | 25.90 | 26.50 | 26.50 | 2.71% | 1,830 |
| Aug 28, 2025 | 25.80 | 26.00 | 25.45 | 25.80 | 25.80 | -3.01% | 3,035 |
| Aug 27, 2025 | 27.15 | 27.15 | 26.45 | 26.60 | 26.60 | -3.45% | 2,647 |
| Aug 26, 2025 | 27.70 | 27.90 | 27.45 | 27.55 | 27.55 | 0.36% | 2,170 |
| Aug 25, 2025 | 27.75 | 28.00 | 27.45 | 27.45 | 27.45 | 0.55% | 2,148 |
| Aug 22, 2025 | 26.75 | 27.30 | 26.70 | 27.30 | 27.30 | 1.49% | 2,135 |
| Aug 21, 2025 | 26.70 | 26.90 | 26.60 | 26.90 | 26.90 | -0.55% | 1,349 |
| Aug 20, 2025 | 27.10 | 27.10 | 26.55 | 27.05 | 27.05 | 0.56% | 1,000 |
| Aug 19, 2025 | 27.25 | 27.25 | 26.90 | 26.90 | 26.90 | -1.10% | 1,060 |
| Aug 18, 2025 | 27.70 | 27.70 | 27.20 | 27.20 | 27.20 | 0.74% | 4,319 |
| Aug 15, 2025 | 26.20 | 27.00 | 25.50 | 27.00 | 27.00 | -1.10% | 18,644 |
| Aug 14, 2025 | 27.80 | 29.10 | 26.95 | 27.30 | 27.30 | -1.62% | 3,688 |
| Aug 13, 2025 | 27.55 | 28.00 | 27.55 | 27.75 | 27.75 | 1.46% | 3,810 |
| Aug 12, 2025 | 26.90 | 27.35 | 26.85 | 27.35 | 27.35 | 2.43% | 1,245 |
| Aug 11, 2025 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | -1.29% | 971 |
| Aug 8, 2025 | 27.00 | 27.25 | 26.85 | 27.05 | 27.05 | -0.92% | 334 |
| Aug 7, 2025 | 27.40 | 27.40 | 27.10 | 27.30 | 27.30 | 2.44% | 1,095 |
| Aug 6, 2025 | 27.50 | 27.50 | 26.65 | 26.65 | 26.65 | -2.38% | 833 |
| Aug 5, 2025 | 27.20 | 27.30 | 27.05 | 27.30 | 27.30 | 0.18% | 1,220 |
| Aug 4, 2025 | 27.05 | 27.25 | 26.90 | 27.25 | 27.25 | 2.06% | 1,956 |
| Aug 1, 2025 | 27.75 | 27.75 | 26.30 | 26.70 | 26.70 | -3.78% | 2,588 |
| Jul 31, 2025 | 27.60 | 27.95 | 27.40 | 27.75 | 27.75 | -0.89% | 3,093 |
| Jul 30, 2025 | 28.10 | 28.10 | 27.75 | 28.00 | 28.00 | -0.53% | 278 |
| Jul 29, 2025 | 28.50 | 28.75 | 28.15 | 28.15 | 28.15 | -2.60% | 1,820 |
| Jul 28, 2025 | 28.45 | 28.95 | 28.45 | 28.90 | 28.90 | 2.85% | 610 |
| Jul 25, 2025 | 28.70 | 28.70 | 28.10 | 28.10 | 28.10 | -1.40% | 171 |
| Jul 24, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -0.52% | 378 |
| Jul 23, 2025 | 29.20 | 29.35 | 28.65 | 28.65 | 28.65 | -1.21% | 757 |
| Jul 22, 2025 | 28.55 | 29.00 | 28.35 | 29.00 | 29.00 | 0.87% | 2,359 |
| Jul 21, 2025 | 29.00 | 29.00 | 28.65 | 28.75 | 28.75 | -0.86% | 647 |