JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 270.20
+2.45 (0.92%)
At close: Nov 28, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 265.00 | 270.30 | 265.00 | 270.20 | 270.20 | 0.92% | 1,401 |
| Nov 27, 2025 | 264.05 | 268.00 | 264.05 | 267.75 | 267.75 | 1.23% | 422 |
| Nov 26, 2025 | 262.95 | 264.50 | 262.00 | 264.50 | 264.50 | 1.54% | 953 |
| Nov 25, 2025 | 258.70 | 260.50 | 255.90 | 260.50 | 260.50 | 0.44% | 1,137 |
| Nov 24, 2025 | 261.50 | 261.50 | 255.90 | 259.35 | 259.35 | 0.56% | 1,119 |
| Nov 21, 2025 | 260.00 | 261.85 | 255.40 | 257.90 | 257.90 | -2.73% | 2,073 |
| Nov 20, 2025 | 265.45 | 268.65 | 264.50 | 265.15 | 265.15 | 1.43% | 918 |
| Nov 19, 2025 | 256.30 | 263.30 | 256.30 | 261.40 | 261.40 | 1.04% | 523 |
| Nov 18, 2025 | 257.25 | 259.05 | 256.80 | 258.70 | 258.70 | -0.92% | 1,986 |
| Nov 17, 2025 | 262.85 | 263.65 | 260.55 | 261.10 | 261.10 | -0.87% | 1,106 |
| Nov 14, 2025 | 266.40 | 266.80 | 259.60 | 263.40 | 263.40 | -2.48% | 2,780 |
| Nov 13, 2025 | 277.45 | 277.45 | 269.95 | 270.10 | 270.10 | -2.40% | 774 |
| Nov 12, 2025 | 271.95 | 278.15 | 271.95 | 276.75 | 276.75 | 1.50% | 1,140 |
| Nov 11, 2025 | 275.00 | 275.00 | 272.60 | 272.65 | 272.65 | -0.15% | 1,193 |
| Nov 10, 2025 | 272.75 | 274.85 | 271.75 | 273.05 | 273.05 | 2.36% | 3,975 |
| Nov 7, 2025 | 271.50 | 272.15 | 266.75 | 266.75 | 266.75 | -1.06% | 8,487 |
| Nov 6, 2025 | 270.45 | 272.35 | 269.60 | 269.60 | 269.60 | -0.37% | 2,553 |
| Nov 5, 2025 | 268.90 | 270.60 | 266.60 | 270.60 | 270.60 | 0.09% | 1,618 |
| Nov 4, 2025 | 266.75 | 271.65 | 264.90 | 270.35 | 270.35 | 0.41% | 3,120 |
| Nov 3, 2025 | 270.00 | 271.05 | 266.70 | 269.25 | 269.25 | 0.17% | 1,799 |
| Oct 31, 2025 | 266.50 | 271.05 | 265.25 | 268.80 | 268.80 | 0.13% | 5,427 |
| Oct 30, 2025 | 263.70 | 270.00 | 262.55 | 268.45 | 268.45 | 1.74% | 5,298 |
| Oct 29, 2025 | 262.65 | 264.20 | 260.95 | 263.85 | 263.85 | 1.32% | 1,477 |
| Oct 28, 2025 | 260.95 | 264.45 | 260.40 | 260.40 | 260.40 | -0.17% | 1,241 |
| Oct 27, 2025 | 260.85 | 260.85 | 258.95 | 260.85 | 260.85 | 0.50% | 599 |
| Oct 24, 2025 | 253.00 | 259.55 | 253.00 | 259.55 | 259.55 | 2.29% | 929 |
| Oct 23, 2025 | 254.20 | 255.05 | 253.05 | 253.75 | 253.75 | 0.48% | 1,056 |
| Oct 22, 2025 | 256.90 | 257.70 | 252.55 | 252.55 | 252.55 | -2.66% | 1,055 |
| Oct 21, 2025 | 260.55 | 261.85 | 259.35 | 259.45 | 259.45 | 0.41% | 1,117 |
| Oct 20, 2025 | 255.90 | 258.75 | 255.45 | 258.40 | 258.40 | 1.77% | 3,402 |
| Oct 17, 2025 | 253.80 | 258.25 | 250.75 | 253.90 | 253.90 | -3.83% | 3,157 |
| Oct 16, 2025 | 263.00 | 264.25 | 260.65 | 264.00 | 264.00 | -0.98% | 1,670 |
| Oct 15, 2025 | 260.50 | 268.30 | 260.45 | 266.60 | 266.60 | 2.26% | 1,625 |
| Oct 14, 2025 | 267.35 | 268.70 | 255.00 | 260.70 | 260.70 | -2.16% | 7,335 |
| Oct 13, 2025 | 262.30 | 266.80 | 261.90 | 266.45 | 266.45 | 1.52% | 2,482 |
| Oct 10, 2025 | 264.55 | 268.20 | 262.45 | 262.45 | 262.45 | -0.30% | 763 |
| Oct 9, 2025 | 262.30 | 265.20 | 261.90 | 263.25 | 263.25 | -0.59% | 1,425 |
| Oct 8, 2025 | 265.40 | 265.40 | 261.00 | 264.80 | 264.80 | 0.68% | 405 |
| Oct 7, 2025 | 263.95 | 265.60 | 263.00 | 263.00 | 263.00 | -0.72% | 919 |
| Oct 6, 2025 | 264.80 | 266.50 | 261.30 | 264.90 | 264.90 | 0.09% | 1,482 |
| Oct 3, 2025 | 262.30 | 265.60 | 262.30 | 264.65 | 263.37 | 0.80% | 209 |
| Oct 2, 2025 | 266.35 | 266.35 | 262.50 | 262.55 | 261.28 | -1.30% | 4,169 |
| Oct 1, 2025 | 266.25 | 267.95 | 261.95 | 266.00 | 264.72 | 0.11% | 1,403 |
| Sep 30, 2025 | 267.70 | 270.40 | 264.65 | 265.70 | 264.42 | -0.97% | 1,293 |
| Sep 29, 2025 | 271.25 | 271.40 | 267.65 | 268.30 | 267.01 | -0.59% | 712 |
| Sep 26, 2025 | 268.70 | 270.70 | 268.05 | 269.90 | 268.60 | 0.30% | 913 |
| Sep 25, 2025 | 267.10 | 270.10 | 266.25 | 269.10 | 267.80 | 0.34% | 2,021 |
| Sep 24, 2025 | 266.45 | 269.25 | 265.15 | 268.20 | 266.91 | 0.66% | 4,424 |
| Sep 23, 2025 | 265.50 | 268.00 | 264.80 | 266.45 | 265.16 | 0.26% | 1,056 |
| Sep 22, 2025 | 265.15 | 266.15 | 262.45 | 265.75 | 264.47 | 0.08% | 1,091 |