São Paulo - Delayed Quote BRL
JD.com, Inc. (JDCO34.SA)
34.10
-0.15
(-0.44%)
At close: April 17 at 5:10:00 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 34.77 | 34.77 | 33.78 | 34.10 | 34.10 | 903 |
| Apr 16, 2025 | 36.57 | 36.57 | 34.25 | 34.25 | 34.25 | 1,681 |
| Apr 15, 2025 | 36.76 | 36.92 | 36.55 | 36.75 | 36.75 | 1,151 |
| Apr 14, 2025 | 37.22 | 38.58 | 37.13 | 38.58 | 38.58 | 5,608 |
| Apr 11, 2025 | 35.79 | 35.79 | 34.45 | 35.47 | 35.47 | 4,762 |
| Apr 10, 2025 | 34.85 | 35.96 | 34.80 | 34.80 | 34.80 | 732 |
| Apr 9, 2025 | 32.62 | 34.53 | 32.62 | 34.05 | 34.05 | 2,262 |
| Apr 8, 2025 | 34.44 | 35.40 | 32.56 | 32.56 | 32.56 | 11,811 |
| Apr 7, 2025 | 0.845088 Dividend | |||||
| Apr 7, 2025 | 34.90 | 34.90 | 32.22 | 33.40 | 33.40 | 13,988 |
| Apr 4, 2025 | 37.21 | 37.21 | 34.29 | 34.90 | 34.05 | 13,962 |
| Apr 3, 2025 | 37.00 | 38.04 | 36.08 | 37.22 | 36.32 | 13,672 |
| Apr 2, 2025 | 38.98 | 39.12 | 38.82 | 39.06 | 38.11 | 854 |
| Apr 1, 2025 | 39.30 | 40.47 | 38.84 | 40.47 | 39.49 | 7,426 |
| Mar 31, 2025 | 39.39 | 39.48 | 38.83 | 39.11 | 38.16 | 2,421 |
| Mar 28, 2025 | 39.96 | 41.39 | 39.80 | 41.39 | 40.39 | 1,149 |
| Mar 27, 2025 | 40.82 | 41.47 | 40.64 | 41.20 | 40.20 | 3,768 |
| Mar 26, 2025 | 39.77 | 40.52 | 39.64 | 39.78 | 38.82 | 1,554 |
| Mar 25, 2025 | 40.05 | 40.08 | 39.23 | 39.69 | 38.73 | 994 |
| Mar 24, 2025 | 40.12 | 40.87 | 40.12 | 40.55 | 39.57 | 3,611 |
| Mar 21, 2025 | 40.07 | 40.37 | 40.06 | 40.12 | 39.15 | 501 |
| Mar 20, 2025 | 40.08 | 41.20 | 40.04 | 40.68 | 39.69 | 4,892 |
| Mar 19, 2025 | 43.20 | 43.28 | 41.88 | 42.18 | 41.16 | 1,100 |
| Mar 18, 2025 | 42.84 | 42.97 | 42.44 | 42.72 | 41.69 | 2,777 |
| Mar 17, 2025 | 41.50 | 42.83 | 41.50 | 42.83 | 41.79 | 4,959 |
| Mar 14, 2025 | 41.20 | 41.36 | 40.61 | 41.08 | 40.09 | 1,231 |
| Mar 13, 2025 | 39.86 | 40.82 | 39.86 | 40.16 | 39.19 | 2,169 |
| Mar 12, 2025 | 40.99 | 40.99 | 38.44 | 38.72 | 37.78 | 22,590 |
| Mar 11, 2025 | 40.45 | 40.45 | 39.38 | 39.70 | 38.74 | 20,424 |
| Mar 10, 2025 | 39.80 | 40.08 | 39.23 | 39.53 | 38.57 | 1,534 |
| Mar 7, 2025 | 41.00 | 42.09 | 40.40 | 40.69 | 39.70 | 62,999 |
| Mar 6, 2025 | 44.44 | 44.92 | 40.99 | 41.84 | 40.83 | 99,757 |
| Mar 5, 2025 | 41.57 | 42.24 | 41.52 | 42.16 | 41.14 | 86,980 |
| Feb 28, 2025 | 40.12 | 40.99 | 39.68 | 40.92 | 39.93 | 10,343 |
| Feb 27, 2025 | 42.20 | 42.20 | 41.06 | 41.28 | 40.28 | 3,003 |
| Feb 26, 2025 | 41.57 | 41.75 | 40.70 | 41.09 | 40.10 | 883 |
| Feb 25, 2025 | 37.15 | 38.90 | 37.15 | 38.55 | 37.62 | 606 |
| Feb 24, 2025 | 39.47 | 39.47 | 37.23 | 37.91 | 36.99 | 880 |
| Feb 21, 2025 | 40.00 | 41.17 | 39.73 | 40.46 | 39.48 | 9,508 |
| Feb 20, 2025 | 38.84 | 40.20 | 38.84 | 39.16 | 38.21 | 514 |
| Feb 19, 2025 | 37.30 | 37.35 | 37.08 | 37.32 | 36.42 | 700 |
| Feb 18, 2025 | 38.12 | 38.41 | 36.83 | 36.86 | 35.97 | 11,744 |
| Feb 17, 2025 | 39.09 | 40.02 | 38.62 | 39.82 | 38.86 | 23,359 |
| Feb 14, 2025 | 40.18 | 40.18 | 39.09 | 39.09 | 38.14 | 1,107 |
| Feb 13, 2025 | 37.22 | 38.03 | 36.92 | 38.03 | 37.11 | 626 |
| Feb 12, 2025 | 39.47 | 39.47 | 37.59 | 37.59 | 36.68 | 729 |
| Feb 11, 2025 | 40.71 | 40.71 | 39.07 | 39.07 | 38.12 | 2,806 |
| Feb 10, 2025 | 39.88 | 41.13 | 39.59 | 41.13 | 40.13 | 3,964 |
| Feb 7, 2025 | 38.81 | 39.10 | 38.49 | 38.72 | 37.78 | 2,736 |
| Feb 6, 2025 | 38.60 | 39.00 | 38.26 | 38.62 | 37.68 | 5,520 |
| Feb 5, 2025 | 38.96 | 38.96 | 38.31 | 38.59 | 37.66 | 8,632 |
| Feb 4, 2025 | 39.96 | 40.50 | 39.66 | 39.66 | 38.70 | 2,530 |
| Feb 3, 2025 | 39.15 | 39.45 | 38.20 | 38.82 | 37.88 | 8,146 |
| Jan 31, 2025 | 41.02 | 41.08 | 39.36 | 39.36 | 38.41 | 7,470 |
| Jan 30, 2025 | 39.80 | 41.32 | 39.80 | 41.21 | 40.21 | 578 |
| Jan 29, 2025 | 39.81 | 40.50 | 39.36 | 40.50 | 39.52 | 1,688 |
| Jan 28, 2025 | 40.01 | 40.01 | 39.09 | 39.84 | 38.88 | 486 |
| Jan 27, 2025 | 40.29 | 40.29 | 39.40 | 39.61 | 38.65 | 5,376 |
| Jan 24, 2025 | 38.80 | 40.29 | 38.80 | 40.29 | 39.31 | 1,593 |
| Jan 23, 2025 | 38.26 | 38.60 | 37.78 | 37.97 | 37.05 | 1,323 |
| Jan 22, 2025 | 39.29 | 39.29 | 38.62 | 38.62 | 37.68 | 456 |
| Jan 21, 2025 | 40.52 | 40.60 | 38.55 | 40.40 | 39.42 | 1,563 |
| Jan 20, 2025 | 40.01 | 42.25 | 39.30 | 42.25 | 41.23 | 20,291 |
| Jan 17, 2025 | 37.41 | 39.47 | 37.41 | 39.30 | 38.35 | 4,378 |
| Jan 16, 2025 | 35.73 | 35.94 | 35.73 | 35.94 | 35.07 | 379 |
| Jan 15, 2025 | 35.78 | 35.78 | 35.40 | 35.40 | 34.54 | 246 |
| Jan 14, 2025 | 35.11 | 35.22 | 34.87 | 34.87 | 34.03 | 553 |
| Jan 13, 2025 | 33.66 | 34.16 | 33.47 | 34.11 | 33.28 | 1,797 |
| Jan 10, 2025 | 34.44 | 37.00 | 33.66 | 33.90 | 33.08 | 1,968 |
| Jan 9, 2025 | 35.49 | 35.49 | 34.63 | 34.63 | 33.79 | 25 |
| Jan 8, 2025 | 35.19 | 35.56 | 35.05 | 35.40 | 34.54 | 6,194 |
| Jan 7, 2025 | 35.17 | 36.97 | 35.10 | 36.97 | 36.07 | 2,761 |
| Jan 6, 2025 | 37.04 | 37.04 | 35.60 | 36.99 | 36.09 | 7,554 |
| Jan 3, 2025 | 35.22 | 36.67 | 35.22 | 36.67 | 35.78 | 15,182 |
| Jan 2, 2025 | 35.33 | 35.76 | 34.52 | 34.52 | 33.68 | 6,744 |
| Dec 30, 2024 | 36.00 | 36.00 | 35.33 | 35.33 | 34.47 | 1,738 |
| Dec 27, 2024 | 37.00 | 37.00 | 35.97 | 36.16 | 35.28 | 119,716 |
| Dec 26, 2024 | 37.60 | 37.60 | 37.10 | 37.13 | 36.23 | 645 |
| Dec 23, 2024 | 36.92 | 37.52 | 36.92 | 37.44 | 36.53 | 3,020 |
| Dec 20, 2024 | 35.86 | 36.55 | 35.67 | 36.55 | 35.66 | 1,485 |
| Dec 19, 2024 | 38.36 | 38.36 | 36.30 | 36.30 | 35.42 | 4,974 |
| Dec 18, 2024 | 38.00 | 38.52 | 37.91 | 38.04 | 37.12 | 4,666 |
| Dec 17, 2024 | 37.60 | 38.08 | 37.60 | 38.02 | 37.10 | 4,500 |
| Dec 16, 2024 | 37.36 | 37.36 | 36.95 | 37.36 | 36.46 | 8,481 |
| Dec 13, 2024 | 37.20 | 37.64 | 37.12 | 37.36 | 36.46 | 1,943 |
| Dec 12, 2024 | 38.58 | 38.58 | 36.90 | 37.96 | 37.04 | 2,750 |
| Dec 11, 2024 | 44.12 | 44.12 | 37.88 | 38.19 | 37.27 | 1,847 |
| Dec 10, 2024 | 41.00 | 41.00 | 39.74 | 39.74 | 38.78 | 2,288 |
| Dec 9, 2024 | 40.99 | 42.84 | 40.89 | 42.04 | 41.02 | 119,089 |
| Dec 6, 2024 | 36.97 | 38.16 | 36.97 | 37.89 | 36.97 | 2,755 |
| Dec 5, 2024 | 36.24 | 36.52 | 36.24 | 36.41 | 35.53 | 1,771 |
| Dec 4, 2024 | 36.04 | 36.04 | 35.82 | 35.82 | 34.95 | 3,087 |
| Dec 3, 2024 | 37.82 | 38.08 | 37.41 | 37.57 | 36.66 | 6,182 |
| Dec 2, 2024 | 37.63 | 38.56 | 37.61 | 38.56 | 37.63 | 19,666 |
| Nov 29, 2024 | 37.31 | 39.25 | 36.87 | 37.49 | 36.58 | 11,287 |
| Nov 28, 2024 | 36.87 | 38.38 | 36.87 | 38.25 | 37.32 | 2,281 |
| Nov 27, 2024 | 36.20 | 36.87 | 35.81 | 36.87 | 35.98 | 10,205 |
| Nov 26, 2024 | 33.90 | 34.35 | 33.90 | 34.35 | 33.52 | 1,955 |
| Nov 25, 2024 | 33.00 | 33.48 | 33.00 | 33.48 | 32.67 | 3,686 |
| Nov 22, 2024 | 34.14 | 34.14 | 33.57 | 33.62 | 32.81 | 716 |
| Nov 21, 2024 | 33.07 | 34.50 | 33.07 | 34.14 | 33.31 | 4,269 |
| Nov 19, 2024 | 33.44 | 33.93 | 33.44 | 33.75 | 32.93 | 9,711 |
| Nov 18, 2024 | 34.23 | 34.23 | 33.60 | 33.84 | 33.02 | 1,696 |
| Nov 14, 2024 | 34.74 | 35.25 | 32.28 | 32.31 | 31.53 | 9,162 |
| Nov 13, 2024 | 34.86 | 35.03 | 34.56 | 34.56 | 33.72 | 10,928 |
| Nov 12, 2024 | 36.63 | 36.63 | 34.67 | 34.67 | 33.83 | 2,954 |
| Nov 11, 2024 | 37.50 | 37.92 | 37.36 | 37.52 | 36.61 | 1,920 |
| Nov 8, 2024 | 38.04 | 38.15 | 36.60 | 36.82 | 35.93 | 6,869 |
| Nov 7, 2024 | 35.82 | 39.00 | 35.82 | 39.00 | 38.06 | 4,371 |
| Nov 6, 2024 | 37.29 | 37.29 | 36.56 | 36.56 | 35.67 | 2,706 |
| Nov 5, 2024 | 38.88 | 38.88 | 38.36 | 38.52 | 37.59 | 31 |
| Nov 4, 2024 | 39.45 | 39.45 | 38.36 | 38.38 | 37.45 | 2,164 |
| Nov 1, 2024 | 39.66 | 39.80 | 39.36 | 39.52 | 38.56 | 9,866 |
| Oct 31, 2024 | 38.64 | 39.12 | 38.48 | 39.08 | 38.13 | 3,050 |
| Oct 30, 2024 | 38.57 | 38.76 | 38.30 | 38.44 | 37.51 | 2,761 |
| Oct 29, 2024 | 40.80 | 40.84 | 39.40 | 39.40 | 38.45 | 7,828 |
| Oct 28, 2024 | 38.50 | 39.75 | 38.50 | 39.43 | 38.48 | 1,596 |
| Oct 25, 2024 | 37.92 | 38.24 | 37.92 | 38.09 | 37.17 | 3,252 |
| Oct 24, 2024 | 37.00 | 37.25 | 37.00 | 37.21 | 36.31 | 454 |
| Oct 23, 2024 | 39.00 | 39.00 | 38.04 | 38.08 | 37.16 | 674 |
| Oct 22, 2024 | 37.80 | 38.68 | 37.80 | 38.28 | 37.35 | 375 |
| Oct 21, 2024 | 37.56 | 37.80 | 37.56 | 37.76 | 36.85 | 2,603 |
| Oct 18, 2024 | 37.80 | 38.00 | 37.48 | 37.88 | 36.96 | 1,750 |
| Oct 17, 2024 | 37.56 | 37.56 | 36.47 | 36.48 | 35.60 | 12,863 |
| Oct 16, 2024 | 38.38 | 39.11 | 38.38 | 38.41 | 37.48 | 14,504 |
| Oct 15, 2024 | 40.79 | 40.79 | 37.55 | 37.55 | 36.64 | 6,848 |
| Oct 14, 2024 | 40.00 | 41.96 | 40.00 | 40.80 | 39.81 | 1,375 |
| Oct 11, 2024 | 39.09 | 41.57 | 39.09 | 41.00 | 40.01 | 2,768 |
| Oct 10, 2024 | 39.81 | 41.02 | 39.59 | 40.69 | 39.70 | 2,797 |
| Oct 9, 2024 | 38.44 | 40.31 | 38.44 | 39.84 | 38.88 | 6,663 |
| Oct 8, 2024 | 40.64 | 40.64 | 39.50 | 39.91 | 38.94 | 13,155 |
| Oct 7, 2024 | 43.03 | 43.44 | 41.40 | 42.92 | 41.88 | 6,731 |
| Oct 4, 2024 | 42.24 | 42.63 | 42.04 | 42.52 | 41.49 | 1,600 |
| Oct 3, 2024 | 40.64 | 40.84 | 38.68 | 40.48 | 39.50 | 20,551 |
| Oct 2, 2024 | 42.05 | 42.18 | 39.76 | 40.64 | 39.66 | 15,636 |
| Oct 1, 2024 | 35.51 | 39.00 | 35.51 | 39.00 | 38.06 | 11,710 |
| Sep 30, 2024 | 40.20 | 40.20 | 36.40 | 36.40 | 35.52 | 30,226 |
| Sep 27, 2024 | 34.25 | 36.18 | 34.25 | 36.18 | 35.30 | 5,036 |
| Sep 26, 2024 | 33.20 | 34.54 | 33.09 | 34.54 | 33.70 | 32,822 |
| Sep 25, 2024 | 30.00 | 30.36 | 29.52 | 30.35 | 29.62 | 2,089 |
| Sep 24, 2024 | 29.54 | 30.74 | 29.31 | 30.74 | 30.00 | 26,823 |
| Sep 23, 2024 | 26.99 | 27.54 | 26.92 | 27.54 | 26.87 | 7,469 |
| Sep 20, 2024 | 26.36 | 26.36 | 26.02 | 26.15 | 25.52 | 2,348 |
| Sep 19, 2024 | 25.82 | 26.09 | 25.48 | 26.09 | 25.46 | 2,678 |
| Sep 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.91 | 200 |
| Sep 17, 2024 | 24.34 | 24.90 | 24.34 | 24.74 | 24.14 | 460 |
| Sep 16, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.52 | 534 |
| Sep 13, 2024 | 24.32 | 24.36 | 24.24 | 24.36 | 23.77 | 177 |
| Sep 12, 2024 | 25.05 | 25.09 | 24.99 | 25.01 | 24.40 | 166 |
| Sep 11, 2024 | 24.84 | 24.88 | 24.84 | 24.88 | 24.28 | 4,539 |
| Sep 10, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.77 | 31 |
| Sep 9, 2024 | 24.16 | 24.16 | 23.92 | 23.92 | 23.34 | 247 |
| Sep 6, 2024 | 24.39 | 24.39 | 24.21 | 24.30 | 23.71 | 3,645 |
| Sep 5, 2024 | 24.76 | 24.76 | 24.51 | 24.56 | 23.97 | 17,707 |
| Sep 4, 2024 | 25.42 | 25.42 | 25.04 | 25.16 | 24.55 | 25,757 |
| Sep 3, 2024 | 24.96 | 25.15 | 24.96 | 25.14 | 24.53 | 6,549 |
| Sep 2, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.52 | - |
| Aug 30, 2024 | 25.58 | 25.58 | 25.13 | 25.13 | 24.52 | 2,534 |
| Aug 29, 2024 | 24.74 | 24.80 | 24.72 | 24.80 | 24.20 | 107 |
| Aug 28, 2024 | 24.23 | 24.23 | 23.82 | 23.93 | 23.35 | 4,019 |
| Aug 27, 2024 | 23.58 | 24.46 | 23.58 | 24.23 | 23.64 | 2,260 |
| Aug 26, 2024 | 23.39 | 23.74 | 23.08 | 23.56 | 22.99 | 6,725 |
| Aug 23, 2024 | 25.18 | 25.18 | 24.42 | 24.52 | 23.93 | 2,396 |
| Aug 22, 2024 | 24.64 | 24.92 | 24.29 | 24.92 | 24.32 | 5,110 |
| Aug 21, 2024 | 23.84 | 24.63 | 23.72 | 24.63 | 24.03 | 12,637 |
| Aug 20, 2024 | 25.80 | 25.97 | 25.41 | 25.80 | 25.18 | 2,448 |
| Aug 19, 2024 | 26.57 | 26.93 | 26.49 | 26.67 | 26.02 | 2,003 |
| Aug 16, 2024 | 26.00 | 26.57 | 25.96 | 26.57 | 25.93 | 8,133 |
| Aug 15, 2024 | 24.36 | 25.18 | 24.36 | 24.80 | 24.20 | 1,008 |
| Aug 14, 2024 | 23.78 | 23.78 | 23.41 | 23.68 | 23.11 | 240 |
| Aug 13, 2024 | 23.80 | 23.96 | 23.68 | 23.78 | 23.20 | 1,967 |
| Aug 12, 2024 | 23.72 | 24.18 | 23.72 | 23.81 | 23.23 | 322 |
| Aug 9, 2024 | 23.66 | 23.76 | 23.54 | 23.76 | 23.18 | 1,906 |
| Aug 8, 2024 | 24.19 | 24.19 | 24.12 | 24.12 | 23.54 | 54 |
| Aug 7, 2024 | 24.01 | 24.05 | 23.70 | 23.72 | 23.15 | 1,467 |
| Aug 6, 2024 | 23.68 | 24.08 | 23.68 | 23.92 | 23.34 | 3,262 |
| Aug 5, 2024 | 23.50 | 23.84 | 23.22 | 23.75 | 23.17 | 864 |
| Aug 2, 2024 | 23.76 | 24.11 | 23.74 | 23.94 | 23.36 | 2,632 |
| Aug 1, 2024 | 24.34 | 24.43 | 24.10 | 24.18 | 23.59 | 1,298 |
| Jul 31, 2024 | 25.08 | 25.08 | 24.82 | 24.93 | 24.33 | 4,337 |
| Jul 30, 2024 | 24.69 | 24.82 | 24.61 | 24.82 | 24.22 | 140 |
| Jul 29, 2024 | 24.84 | 25.04 | 24.83 | 25.04 | 24.43 | 410 |
| Jul 26, 2024 | 24.78 | 25.09 | 24.78 | 25.08 | 24.47 | 1,039 |
| Jul 25, 2024 | 24.92 | 25.46 | 24.64 | 24.92 | 24.32 | 1,242 |
| Jul 24, 2024 | 24.51 | 24.53 | 24.21 | 24.21 | 23.62 | 230 |
| Jul 23, 2024 | 24.42 | 24.56 | 24.22 | 24.47 | 23.88 | 1,877 |
| Jul 22, 2024 | 24.98 | 25.02 | 24.85 | 25.02 | 24.41 | 1,903 |
| Jul 19, 2024 | 24.29 | 24.45 | 24.29 | 24.42 | 23.83 | 86 |
| Jul 18, 2024 | 25.00 | 25.00 | 24.34 | 24.61 | 24.01 | 108 |
| Jul 17, 2024 | 24.60 | 24.66 | 24.60 | 24.66 | 24.06 | 3 |
| Jul 16, 2024 | 24.36 | 24.70 | 24.36 | 24.60 | 24.00 | 67 |
| Jul 15, 2024 | 25.55 | 25.55 | 24.21 | 24.23 | 23.64 | 6,122 |
| Jul 12, 2024 | 26.22 | 26.34 | 25.46 | 25.55 | 24.93 | 1,987 |
| Jul 11, 2024 | 24.74 | 26.14 | 24.74 | 25.98 | 25.35 | 2,431 |
| Jul 10, 2024 | 24.30 | 24.30 | 23.67 | 23.67 | 23.10 | 2,056 |
| Jul 9, 2024 | 26.07 | 26.07 | 23.78 | 24.30 | 23.71 | 4,046 |
| Jul 8, 2024 | 23.96 | 24.12 | 23.96 | 24.12 | 23.54 | 1,944 |
| Jul 5, 2024 | 24.40 | 24.40 | 24.10 | 24.40 | 23.81 | 1,055 |
| Jul 4, 2024 | 24.75 | 24.88 | 24.37 | 24.40 | 23.81 | 243 |
| Jul 3, 2024 | 24.59 | 25.10 | 24.59 | 25.10 | 24.49 | 640 |
| Jul 2, 2024 | 24.36 | 24.59 | 24.36 | 24.59 | 23.99 | 259 |
| Jul 1, 2024 | 24.40 | 24.40 | 23.98 | 24.13 | 23.55 | 818 |
| Jun 28, 2024 | 24.58 | 24.58 | 23.93 | 24.01 | 23.43 | 500 |
| Jun 27, 2024 | 25.30 | 25.30 | 24.09 | 24.12 | 23.54 | 4,393 |
| Jun 26, 2024 | 25.02 | 25.41 | 25.02 | 25.30 | 24.69 | 167 |
| Jun 25, 2024 | 25.58 | 25.58 | 24.88 | 25.02 | 24.41 | 506 |
| Jun 24, 2024 | 25.62 | 25.83 | 25.43 | 25.52 | 24.90 | 521 |
| Jun 21, 2024 | 25.97 | 25.97 | 25.32 | 25.34 | 24.73 | 2,737 |
| Jun 20, 2024 | 26.82 | 26.82 | 25.84 | 25.97 | 25.34 | 11,660 |
| Jun 19, 2024 | 27.83 | 27.83 | 26.17 | 26.82 | 26.17 | 436 |
| Jun 18, 2024 | 26.38 | 26.47 | 26.28 | 26.30 | 25.66 | 808 |
| Jun 17, 2024 | 26.14 | 26.42 | 25.89 | 26.40 | 25.76 | 656 |
| Jun 14, 2024 | 25.86 | 25.96 | 25.68 | 25.68 | 25.06 | 4,883 |
| Jun 13, 2024 | 26.80 | 26.80 | 26.37 | 26.49 | 25.85 | 130 |
| Jun 12, 2024 | 26.43 | 26.68 | 26.40 | 26.65 | 26.00 | 350 |
| Jun 11, 2024 | 26.61 | 26.61 | 26.15 | 26.26 | 25.62 | 1,107 |
| Jun 10, 2024 | 26.46 | 26.52 | 26.01 | 26.49 | 25.85 | 259 |
| Jun 7, 2024 | 25.98 | 26.09 | 25.77 | 26.09 | 25.46 | 2,167 |
| Jun 6, 2024 | 26.73 | 26.73 | 26.09 | 26.09 | 25.46 | 5,276 |
| Jun 5, 2024 | 27.00 | 27.15 | 26.89 | 27.00 | 26.35 | 14,830 |
| Jun 4, 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 25.57 | 1,059 |
| Jun 3, 2024 | 25.59 | 26.52 | 25.59 | 25.95 | 25.32 | 5,354 |
| May 31, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.37 | 760 |
| May 29, 2024 | 25.50 | 25.71 | 25.22 | 25.53 | 24.91 | 6,645 |
| May 28, 2024 | 26.10 | 26.10 | 25.70 | 25.77 | 25.15 | 4,666 |
| May 27, 2024 | 25.78 | 25.80 | 25.78 | 25.80 | 25.18 | 424 |
| May 24, 2024 | 26.40 | 26.53 | 25.90 | 26.09 | 25.46 | 10,729 |
| May 23, 2024 | 28.08 | 28.08 | 26.80 | 26.80 | 26.15 | 14,055 |
| May 22, 2024 | 28.50 | 28.50 | 28.07 | 28.08 | 27.40 | 4,929 |
| May 21, 2024 | 28.21 | 28.62 | 27.90 | 28.44 | 27.75 | 4,928 |
| May 20, 2024 | 29.64 | 30.34 | 29.10 | 29.69 | 28.97 | 20,349 |
| May 17, 2024 | 29.40 | 30.33 | 29.37 | 30.15 | 29.42 | 29,015 |
| May 16, 2024 | 29.91 | 29.91 | 28.13 | 29.40 | 28.69 | 13,508 |
| May 15, 2024 | 29.31 | 29.31 | 28.62 | 28.80 | 28.10 | 34,291 |
| May 14, 2024 | 28.79 | 28.79 | 27.90 | 28.53 | 27.84 | 1,726 |
| May 13, 2024 | 28.44 | 29.50 | 28.44 | 29.07 | 28.37 | 6,797 |
| May 10, 2024 | 28.00 | 28.00 | 27.63 | 27.70 | 27.03 | 1,590 |
| May 9, 2024 | 28.10 | 28.10 | 27.56 | 27.72 | 27.05 | 2,390 |
| May 8, 2024 | 26.80 | 27.20 | 26.80 | 27.03 | 26.38 | 4,499 |
| May 7, 2024 | 27.48 | 27.48 | 26.93 | 27.10 | 26.44 | 613 |
| May 6, 2024 | 27.69 | 27.91 | 27.61 | 27.69 | 27.02 | 12,746 |
| May 3, 2024 | 27.45 | 27.72 | 27.42 | 27.46 | 26.80 | 15,515 |
| May 2, 2024 | 26.25 | 27.81 | 26.19 | 27.75 | 27.08 | 19,101 |
| Apr 30, 2024 | 25.16 | 25.33 | 24.97 | 24.99 | 24.38 | 687 |
| Apr 29, 2024 | 25.83 | 25.83 | 25.40 | 25.61 | 24.99 | 2,199 |
| Apr 26, 2024 | 25.04 | 25.84 | 25.04 | 25.84 | 25.21 | 1,386 |
| Apr 25, 2024 | 24.10 | 24.65 | 24.10 | 24.58 | 23.98 | 19,531 |
| Apr 24, 2024 | 24.05 | 24.40 | 24.05 | 24.20 | 23.61 | 20,269 |
| Apr 23, 2024 | 23.48 | 23.68 | 23.48 | 23.48 | 22.91 | 529 |
| Apr 22, 2024 | 22.30 | 23.30 | 22.30 | 23.30 | 22.74 | 10,597 |
| Apr 19, 2024 | 21.85 | 21.85 | 21.70 | 21.76 | 21.23 | 677 |
| Apr 18, 2024 | 21.90 | 22.32 | 21.90 | 22.22 | 21.68 | 1,580 |
| Apr 17, 2024 | 22.22 | 22.22 | 21.92 | 22.08 | 21.55 | 10,626 |
Related Tickers
3665.T Enigmo Inc.
293.00
-2.66%
1ZAL.MI Zalando SE
33.17
-3.10%
T5W.F Just Eat Takeaway.com N.V.
19.12
+0.63%
ASOMY ASOS Plc
3.6800
0.00%
ASCl.XC
9PDA.BE Pinduoduo Inc
82.00
+0.24%
AMZ.DU Amazon.com Inc
147.30
-3.49%
BHG.ST BHG Group AB (publ)
25.70
+5.76%
AHLA.F Alibaba Group Holding Limited
99.00
+3.23%
SWIGGY.BO SWIGGY LIMITED
343.80
+0.01%