Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,786.38 +51.48 (+0.08%) CMC Crypto 200
1,327.39 +50.41 (+3.95%)
JD.com Inc (013C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 02 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 30 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 29 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 26 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 25 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 11 |
| 24 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 23 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 22 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 19 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 18 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 17 Apr 2024 | 11.62 | 11.71 | 11.62 | 11.71 | 11.71 | 1 |
| 16 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 15 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 12 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 11 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 10 Apr 2024 | 12.40 | 12.63 | 12.40 | 12.63 | 12.63 | 1,100 |
| 09 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 08 Apr 2024 | 11.94 | 12.01 | 11.94 | 12.01 | 12.01 | 13 |
| 05 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 04 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 03 Apr 2024 | 12.30 | 12.39 | 12.30 | 12.39 | 12.39 | 2 |
| 03 Apr 2024 | 0.38 Dividend | |||||
| 02 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.39 | - |
| 28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | - |
| 27 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.59 | - |
| 26 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.96 | - |
| 25 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.64 | - |
| 22 Mar 2024 | 12.11 | 12.33 | 12.11 | 12.33 | 11.96 | 40 |
| 21 Mar 2024 | 12.73 | 12.73 | 12.69 | 12.69 | 12.31 | 2 |
| 20 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.14 | - |
| 19 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.05 | - |
| 18 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.07 | - |
| 15 Mar 2024 | 12.14 | 12.26 | 12.14 | 12.26 | 11.90 | 14 |
| 14 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.93 | - |
| 13 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.95 | - |
| 12 Mar 2024 | 12.40 | 12.59 | 12.40 | 12.59 | 12.22 | 80 |
| 11 Mar 2024 | 11.36 | 11.46 | 11.36 | 11.46 | 11.12 | 6 |
| 08 Mar 2024 | 10.77 | 10.96 | 10.77 | 10.96 | 10.63 | 1,000 |
| 07 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.56 | - |
| 06 Mar 2024 | 10.36 | 11.32 | 10.36 | 11.32 | 10.98 | 25 |
| 05 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.36 | - |
| 04 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.07 | - |
| 01 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.26 | - |
| 29 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.22 | - |
| 28 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.39 | - |
| 27 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.44 | - |
| 26 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.59 | 223 |
| 23 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.63 | - |
| 22 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.70 | - |
| 21 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.70 | - |
| 20 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.41 | - |
| 19 Feb 2024 | 10.81 | 11.14 | 10.81 | 11.14 | 10.80 | 500 |
| 16 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.92 | - |
| 15 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | - |
| 14 Feb 2024 | 10.52 | 10.83 | 10.52 | 10.70 | 10.39 | 1,260 |
| 13 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.25 | - |
| 12 Feb 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 9.95 | 11 |
| 09 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.82 | - |
| 08 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.00 | - |
| 07 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.34 | 2 |
| 06 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.57 | - |
| 05 Feb 2024 | 10.10 | 10.35 | 10.10 | 10.35 | 10.05 | 1,387 |
| 02 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.74 | - |
| 01 Feb 2024 | 10.23 | 10.28 | 10.23 | 10.28 | 9.97 | 2 |
| 31 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.81 | - |
| 30 Jan 2024 | 10.46 | 10.46 | 10.34 | 10.34 | 10.03 | 15 |
| 29 Jan 2024 | 10.89 | 10.89 | 10.63 | 10.63 | 10.31 | 3 |
| 26 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.43 | - |
| 25 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.52 | - |
| 24 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.97 | - |
| 23 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.77 | - |
| 22 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
| 19 Jan 2024 | 9.70 | 9.92 | 9.70 | 9.92 | 9.63 | 5 |
| 18 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.76 | - |
| 17 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.79 | - |
| 16 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.59 | - |
| 15 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.97 | - |
| 12 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.97 | - |
| 11 Jan 2024 | 11.57 | 11.73 | 11.56 | 11.56 | 11.22 | 32 |
| 10 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.98 | - |
| 09 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.04 | - |
| 08 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.35 | - |
| 05 Jan 2024 | 12.16 | 12.35 | 12.16 | 12.35 | 11.98 | 90 |
| 04 Jan 2024 | 12.41 | 12.47 | 12.41 | 12.47 | 12.09 | 4 |
| 03 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.90 | - |
| 02 Jan 2024 | 12.60 | 12.60 | 12.59 | 12.59 | 12.22 | 3 |
| 29 Dec 2023 | 12.86 | 12.96 | 12.86 | 12.90 | 12.52 | 1,060 |
| 28 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.52 | - |
| 27 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.01 | 1 |
| 22 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 11.90 | - |
| 21 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 11.87 | - |
| 20 Dec 2023 | 12.29 | 12.35 | 12.29 | 12.35 | 11.98 | 3 |
| 19 Dec 2023 | 11.88 | 11.96 | 11.88 | 11.96 | 11.60 | 2 |
| 18 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 11.91 | - |
| 15 Dec 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 11.81 | - |
| 14 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.12 | - |
| 13 Dec 2023 | 11.43 | 11.45 | 11.43 | 11.45 | 11.11 | 150 |
| 12 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.55 | - |
| 11 Dec 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.41 | 70 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.