Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Munich - Delayed Quote EUR

JD.com Inc (013A.MU)

Compare

40.15

+1.75

+(4.56%)

At close: February 21 at 2:06:48 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	39.00	40.15	39.00	40.15	40.15	902
Feb 20, 2025	37.95	38.45	37.95	38.40	38.40	360
Feb 19, 2025	37.90	38.05	37.85	37.85	37.85	800
Feb 18, 2025	38.25	38.65	38.25	38.65	38.65	20
Feb 17, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 14, 2025	38.95	39.90	38.95	39.80	39.80	545
Feb 13, 2025	38.15	38.15	37.20	37.20	37.20	100
Feb 12, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 11, 2025	39.90	40.00	39.90	40.00	40.00	250
Feb 10, 2025	39.95	40.75	39.95	40.75	40.75	71
Feb 7, 2025	38.80	39.45	38.80	39.45	39.45	88
Feb 6, 2025	38.95	38.95	38.95	38.95	38.95	-
Feb 5, 2025	38.65	38.65	38.65	38.65	38.65	-
Feb 4, 2025	40.10	40.35	40.10	40.35	40.35	223
Feb 3, 2025	38.00	39.60	37.90	39.60	39.60	125
Jan 31, 2025	40.65	40.65	40.00	40.00	40.00	178
Jan 30, 2025	38.90	38.90	38.90	38.90	38.90	-
Jan 29, 2025	39.25	39.25	39.25	39.25	39.25	-
Jan 28, 2025	38.45	38.45	38.45	38.45	38.45	69
Jan 27, 2025	38.40	38.40	38.40	38.40	38.40	-
Jan 24, 2025	38.10	38.15	38.10	38.15	38.15	140
Jan 23, 2025	37.25	37.25	37.25	37.25	37.25	-
Jan 22, 2025	37.55	37.55	37.55	37.55	37.55	-
Jan 21, 2025	39.15	39.15	39.15	39.15	39.15	-
Jan 20, 2025	39.00	39.00	38.95	38.95	38.95	150
Jan 17, 2025	36.65	36.65	36.65	36.65	36.65	-
Jan 16, 2025	34.65	34.65	34.65	34.65	34.65	-
Jan 15, 2025	34.15	34.15	34.15	34.15	34.15	-
Jan 14, 2025	33.85	34.15	33.85	34.15	34.15	100
Jan 13, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 10, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 9, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 8, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 7, 2025	33.35	33.35	33.35	33.35	33.35	-
Jan 6, 2025	33.65	34.65	33.65	34.65	34.65	50
Jan 3, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 2, 2025	32.75	32.95	32.75	32.95	32.95	100
Dec 30, 2024	33.55	33.55	33.55	33.55	33.55	-
Dec 27, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 23, 2024	34.35	34.35	34.35	34.35	34.35	-
Dec 20, 2024	34.35	34.35	33.70	33.70	33.70	281
Dec 19, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 18, 2024	35.40	35.40	35.15	35.15	35.15	195
Dec 17, 2024	35.05	35.05	35.05	35.05	35.05	-
Dec 16, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 13, 2024	35.60	35.75	35.60	35.75	35.75	211
Dec 12, 2024	36.55	36.55	36.55	36.55	36.55	-
Dec 11, 2024	36.55	36.55	36.55	36.55	36.55	-
Dec 10, 2024	37.90	37.90	37.90	37.90	37.90	-
Dec 9, 2024	35.15	39.50	35.15	39.50	39.50	51
Dec 6, 2024	35.25	35.25	35.25	35.25	35.25	-
Dec 5, 2024	34.65	34.65	34.65	34.65	34.65	-
Dec 4, 2024	34.95	34.95	34.95	34.95	34.95	-
Dec 3, 2024	35.55	35.55	35.35	35.35	35.35	600
Dec 2, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 29, 2024	34.70	35.30	34.70	35.30	35.30	20
Nov 28, 2024	34.70	34.70	34.70	34.70	34.70	-
Nov 27, 2024	34.50	34.50	34.50	34.50	34.50	-
Nov 26, 2024	33.25	33.45	33.25	33.45	33.45	150
Nov 25, 2024	32.90	32.90	32.90	32.90	32.90	70
Nov 22, 2024	33.55	33.55	33.55	33.55	33.55	-
Nov 21, 2024	33.55	33.55	33.55	33.55	33.55	-
Nov 20, 2024	33.35	33.35	33.35	33.35	33.35	14
Nov 19, 2024	33.40	33.40	32.80	32.80	32.80	250
Nov 18, 2024	33.40	33.50	33.40	33.50	33.50	100
Nov 15, 2024	32.25	32.65	32.25	32.65	32.65	161
Nov 14, 2024	32.65	32.65	32.15	32.15	32.15	10
Nov 13, 2024	34.10	34.10	34.10	34.10	34.10	-
Nov 12, 2024	34.80	34.80	34.50	34.70	34.70	124
Nov 11, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 8, 2024	37.15	37.15	37.15	37.15	37.15	-
Nov 7, 2024	36.20	37.20	36.20	37.15	37.15	36
Nov 6, 2024	36.50	36.50	35.95	35.95	35.95	70
Nov 5, 2024	37.00	37.00	36.85	36.85	36.85	15
Nov 4, 2024	37.05	37.05	36.75	36.75	36.75	12
Nov 1, 2024	37.30	37.30	37.30	37.30	37.30	-
Oct 31, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 30, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 29, 2024	38.50	39.90	38.50	39.90	39.90	50
Oct 28, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 25, 2024	37.10	37.25	37.10	37.25	37.25	30
Oct 24, 2024	37.05	37.05	37.05	37.05	37.05	-
Oct 23, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 22, 2024	36.60	36.60	36.60	36.60	36.60	-
Oct 21, 2024	36.70	36.70	36.70	36.70	36.70	-
Oct 18, 2024	37.40	37.50	37.40	37.40	37.40	165
Oct 17, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 16, 2024	36.80	36.80	36.80	36.80	36.80	-
Oct 15, 2024	38.75	38.75	37.65	37.65	37.65	200
Oct 14, 2024	40.25	40.25	39.65	39.65	39.65	350
Oct 11, 2024	39.30	39.30	38.60	38.60	38.60	500
Oct 10, 2024	39.55	39.55	39.45	39.45	39.45	180
Oct 9, 2024	39.30	39.30	37.75	37.75	37.75	300
Oct 8, 2024	40.10	40.15	40.10	40.15	40.15	72
Oct 7, 2024	42.95	42.95	42.95	42.95	42.95	-
Oct 4, 2024	42.35	42.45	42.35	42.45	42.45	70
Oct 3, 2024	40.20	40.20	40.20	40.20	40.20	-
Oct 2, 2024	42.90	42.90	40.05	40.20	40.20	500
Oct 1, 2024	35.80	35.80	35.80	35.80	35.80	-
Sep 30, 2024	39.15	39.15	39.15	39.15	39.15	-
Sep 27, 2024	34.25	35.65	34.25	35.65	35.65	872
Sep 26, 2024	31.60	33.25	31.60	33.25	33.25	178
Sep 25, 2024	29.10	29.10	29.10	29.10	29.10	-
Sep 24, 2024	28.50	29.00	28.50	29.00	29.00	100
Sep 23, 2024	26.20	26.50	26.20	26.50	26.50	50
Sep 20, 2024	25.70	25.70	25.70	25.70	25.70	-
Sep 19, 2024	25.40	25.65	25.40	25.65	25.65	432
Sep 18, 2024	24.20	24.20	24.20	24.20	24.20	-
Sep 17, 2024	23.90	23.90	23.90	23.90	23.90	-
Sep 16, 2024	23.85	23.85	23.85	23.85	23.85	-
Sep 13, 2024	24.25	24.25	24.25	24.25	24.25	-
Sep 12, 2024	24.30	24.35	24.30	24.35	24.35	150
Sep 11, 2024	23.65	23.65	23.50	23.50	23.50	40
Sep 10, 2024	23.75	23.75	23.75	23.75	23.75	-
Sep 9, 2024	23.40	23.40	23.40	23.40	23.40	-
Sep 6, 2024	23.75	23.75	23.75	23.75	23.75	150
Sep 5, 2024	24.00	24.00	24.00	24.00	24.00	-
Sep 4, 2024	24.35	24.35	24.35	24.35	24.35	-
Sep 3, 2024	24.25	24.25	24.10	24.10	24.10	275
Sep 2, 2024	24.30	24.30	24.30	24.30	24.30	-
Aug 30, 2024	24.80	24.80	24.30	24.30	24.30	494
Aug 29, 2024	23.65	23.65	23.65	23.65	23.65	-
Aug 28, 2024	23.65	23.65	23.65	23.65	23.65	-
Aug 27, 2024	23.40	23.45	23.40	23.45	23.45	10
Aug 26, 2024	24.15	24.15	24.15	24.15	24.15	-
Aug 23, 2024	24.30	24.30	24.30	24.30	24.30	-
Aug 22, 2024	24.00	24.00	24.00	24.00	24.00	-
Aug 21, 2024	23.75	23.75	23.75	23.75	23.75	-
Aug 20, 2024	26.05	26.05	26.05	26.05	26.05	-
Aug 19, 2024	26.15	26.20	26.15	26.20	26.20	36
Aug 16, 2024	25.15	26.05	25.15	26.05	26.05	305
Aug 15, 2024	22.95	24.00	22.95	24.00	24.00	800
Aug 14, 2024	23.50	23.80	23.50	23.80	23.80	400
Aug 13, 2024	23.45	23.45	23.45	23.45	23.45	-
Aug 12, 2024	23.45	23.45	23.45	23.45	23.45	-
Aug 9, 2024	23.45	23.45	23.45	23.45	23.45	-
Aug 8, 2024	23.30	23.30	23.30	23.30	23.30	-
Aug 7, 2024	23.50	23.50	23.45	23.45	23.45	20
Aug 6, 2024	22.90	22.90	22.90	22.90	22.90	-
Aug 5, 2024	22.80	22.80	21.75	21.75	21.75	400
Aug 2, 2024	23.30	23.30	23.30	23.30	23.30	-
Aug 1, 2024	23.80	23.85	23.80	23.85	23.85	45
Jul 31, 2024	24.45	24.45	24.45	24.45	24.45	-
Jul 30, 2024	24.20	24.20	24.20	24.20	24.20	-
Jul 29, 2024	24.45	24.45	24.45	24.45	24.45	-
Jul 26, 2024	24.25	24.25	24.25	24.25	24.25	-
Jul 25, 2024	23.60	23.60	23.60	23.60	23.60	-
Jul 24, 2024	23.90	23.90	23.90	23.90	23.90	-
Jul 23, 2024	24.25	24.25	24.25	24.25	24.25	-
Jul 22, 2024	24.40	24.40	24.40	24.40	24.40	-
Jul 19, 2024	24.25	24.25	24.25	24.25	24.25	-
Jul 18, 2024	25.05	25.05	25.05	25.05	25.05	-
Jul 17, 2024	25.05	25.05	25.05	25.05	25.05	-
Jul 16, 2024	24.75	24.75	24.75	24.75	24.75	-
Jul 15, 2024	25.20	25.20	25.20	25.20	25.20	-
Jul 12, 2024	26.50	26.50	26.50	26.50	26.50	-
Jul 11, 2024	25.15	25.75	25.15	25.75	25.75	100
Jul 10, 2024	24.60	24.60	24.60	24.60	24.60	-
Jul 9, 2024	24.30	24.30	24.30	24.30	24.30	-
Jul 8, 2024	24.30	24.30	24.30	24.30	24.30	-
Jul 5, 2024	24.40	24.40	24.40	24.40	24.40	-
Jul 4, 2024	24.50	24.50	24.50	24.50	24.50	-
Jul 3, 2024	24.50	24.95	24.50	24.95	24.95	375
Jul 2, 2024	24.10	24.10	24.10	24.10	24.10	-
Jul 1, 2024	24.25	24.25	24.25	24.25	24.25	-
Jun 28, 2024	24.75	24.75	24.75	24.75	24.75	-
Jun 27, 2024	25.30	25.30	25.30	25.30	25.30	-
Jun 26, 2024	25.75	25.75	25.75	25.75	25.75	-
Jun 25, 2024	26.10	26.10	25.60	25.60	25.60	50
Jun 24, 2024	26.10	26.10	26.10	26.10	26.10	-
Jun 21, 2024	26.40	26.45	26.10	26.10	26.10	671
Jun 20, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 19, 2024	27.30	27.30	27.30	27.30	27.30	30
Jun 18, 2024	27.00	27.05	27.00	27.05	27.05	50
Jun 17, 2024	26.95	26.95	26.95	26.95	26.95	-
Jun 14, 2024	27.25	27.25	27.25	27.25	27.25	-
Jun 13, 2024	27.20	27.20	27.20	27.20	27.20	-
Jun 12, 2024	27.25	27.25	27.25	27.25	27.25	-
Jun 11, 2024	27.35	27.35	27.25	27.25	27.25	35
Jun 10, 2024	27.20	27.20	27.20	27.20	27.20	-
Jun 7, 2024	27.10	27.10	27.10	27.10	27.10	-
Jun 6, 2024	27.80	27.80	27.50	27.50	27.50	100
Jun 5, 2024	28.35	28.35	28.35	28.35	28.35	-
Jun 4, 2024	27.45	27.45	27.45	27.45	27.45	-
Jun 3, 2024	27.35	27.75	27.35	27.75	27.75	10
May 31, 2024	27.30	27.30	27.30	27.30	27.30	-
May 30, 2024	26.95	26.95	26.95	26.95	26.95	-
May 29, 2024	27.15	27.15	27.15	27.15	27.15	-
May 28, 2024	27.90	27.90	27.90	27.90	27.90	-
May 27, 2024	27.90	27.90	27.90	27.90	27.90	-
May 24, 2024	28.25	28.25	28.25	28.25	28.25	-
May 23, 2024	29.40	29.40	29.40	29.40	29.40	-
May 22, 2024	30.70	30.70	30.70	30.70	30.70	30
May 21, 2024	31.65	31.65	31.30	31.30	31.30	100
May 20, 2024	32.45	32.50	32.25	32.25	32.25	1,000
May 17, 2024	31.55	31.55	31.55	31.55	31.55	-
May 16, 2024	31.35	31.35	31.35	31.35	31.35	-
May 15, 2024	30.85	30.85	30.85	30.85	30.85	-
May 14, 2024	30.80	30.80	30.80	30.80	30.80	-
May 13, 2024	30.60	31.90	30.60	31.90	31.90	150
May 10, 2024	29.85	29.85	29.85	29.85	29.85	-
May 9, 2024	29.85	29.85	29.85	29.85	29.85	-
May 8, 2024	29.70	29.70	29.70	29.70	29.70	-
May 7, 2024	29.90	29.90	29.90	29.90	29.90	-
May 6, 2024	30.25	30.25	30.25	30.25	30.25	-
May 3, 2024	30.30	30.30	30.30	30.30	30.30	-
May 2, 2024	28.75	30.35	28.75	30.35	30.35	207
Apr 30, 2024	27.55	27.55	27.05	27.35	27.35	120
Apr 29, 2024	28.35	28.35	28.35	28.35	28.35	-
Apr 26, 2024	27.90	28.35	27.90	28.10	28.10	1,025
Apr 25, 2024	26.50	26.50	26.35	26.35	26.35	190
Apr 24, 2024	26.40	26.60	26.40	26.60	26.60	250
Apr 23, 2024	25.30	25.30	25.30	25.30	25.30	-
Apr 22, 2024	24.20	24.20	24.20	24.20	24.20	-
Apr 19, 2024	23.25	23.40	23.25	23.40	23.40	500
Apr 18, 2024	23.45	23.45	23.45	23.45	23.45	-
Apr 17, 2024	23.60	23.60	23.60	23.60	23.60	-
Apr 16, 2024	24.00	24.00	24.00	24.00	24.00	-
Apr 15, 2024	24.25	24.25	24.25	24.25	24.25	-
Apr 12, 2024	24.60	24.60	24.60	24.60	24.60	-
Apr 11, 2024	24.90	24.90	24.90	24.90	24.90	-
Apr 10, 2024	24.80	24.80	24.80	24.80	24.80	-
Apr 9, 2024	23.80	23.80	23.80	23.80	23.80	-
Apr 8, 2024	24.10	24.10	24.10	24.10	24.10	-
Apr 5, 2024	24.30	24.30	24.30	24.30	24.30	-
Apr 4, 2024	0.72 Dividend
Apr 4, 2024	24.65	24.65	24.65	24.65	24.65	-
Apr 3, 2024	25.10	25.10	25.10	25.10	24.34	-
Apr 2, 2024	25.80	25.95	25.80	25.95	25.16	65
Mar 28, 2024	25.45	25.45	25.45	25.45	24.68	-
Mar 27, 2024	24.25	24.25	24.25	24.25	23.52	-
Mar 26, 2024	24.85	24.85	24.45	24.45	23.71	60
Mar 25, 2024	24.30	24.30	24.30	24.30	23.56	-
Mar 22, 2024	24.65	24.65	24.30	24.30	23.56	21
Mar 21, 2024	25.85	25.85	25.15	25.15	24.39	250
Mar 20, 2024	25.25	25.25	25.25	25.25	24.49	-
Mar 19, 2024	25.20	25.40	25.20	25.40	24.63	505
Mar 18, 2024	25.25	25.80	25.25	25.80	25.02	301
Mar 15, 2024	24.50	24.60	24.50	24.60	23.86	6
Mar 14, 2024	24.90	24.90	24.90	24.90	24.15	-
Mar 13, 2024	25.10	25.10	25.10	25.10	24.34	-
Mar 12, 2024	24.85	25.25	24.85	25.25	24.49	359
Mar 11, 2024	22.80	23.95	22.80	23.95	23.22	550
Mar 8, 2024	21.95	22.70	21.95	22.70	22.01	140
Mar 7, 2024	22.20	22.20	22.20	22.20	21.53	22
Mar 6, 2024	20.70	22.95	20.70	22.95	22.26	1,010
Mar 5, 2024	19.72	19.72	19.72	19.72	19.12	-
Mar 4, 2024	21.10	21.10	20.00	20.00	19.39	30
Mar 1, 2024	21.25	21.25	21.25	21.25	20.61	-
Feb 29, 2024	21.25	21.25	20.95	20.95	20.32	157
Feb 28, 2024	21.75	21.75	21.75	21.75	21.09	-
Feb 27, 2024	21.75	21.75	21.75	21.75	21.09	-
Feb 26, 2024	22.00	22.00	21.75	21.75	21.09	75
Feb 23, 2024	22.25	22.25	22.25	22.25	21.58	-
Feb 22, 2024	22.25	22.25	22.25	22.25	21.58	-
Feb 21, 2024	22.25	22.25	22.25	22.25	21.58	-

AHLA.VI Alibaba Group Holding Limited

138.60

+5.80%

AMZ.F Amazon.com, Inc.

207.35

-2.24%

AHLA.HA Alibaba Group Holding Ltd

137.60

+6.50%

PDD PDD Holdings Inc.

131.34

+5.57%

9988.HK Alibaba Group Holding Limited

138.500

+14.56%

MELI MercadoLibre, Inc.

2,260.00

+7.09%

BABA Alibaba Group Holding Limited

143.75

+5.72%

AMZN Amazon.com, Inc.

216.58

-2.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JD.com Inc (013A.MU)

Related Tickers