JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 247.20
-5.80 (-2.29%)
At close: Mar 27, 2026
ETR:CMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 253.00 | 253.00 | 246.40 | 247.20 | 247.20 | -2.29% | 339 |
| Mar 26, 2026 | 254.00 | 254.60 | 252.85 | 253.00 | 253.00 | -0.96% | 460 |
| Mar 25, 2026 | 254.20 | 256.55 | 252.95 | 255.45 | 255.45 | 0.83% | 1,899 |
| Mar 24, 2026 | 249.80 | 254.40 | 249.30 | 253.35 | 253.35 | 0.98% | 1,183 |
| Mar 23, 2026 | 245.45 | 254.65 | 245.45 | 250.90 | 250.90 | 0.56% | 2,408 |
| Mar 20, 2026 | 249.50 | 249.50 | 247.80 | 249.50 | 249.50 | 0.69% | 528 |
| Mar 19, 2026 | 251.55 | 251.55 | 247.25 | 247.80 | 247.80 | -0.84% | 1,057 |
| Mar 18, 2026 | 249.85 | 250.75 | 247.80 | 249.90 | 249.90 | 0.40% | 648 |
| Mar 17, 2026 | 248.50 | 252.70 | 247.70 | 248.90 | 248.90 | 0.12% | 472 |
| Mar 16, 2026 | 249.80 | 251.00 | 246.30 | 248.60 | 248.60 | 0.02% | 5,499 |
| Mar 13, 2026 | 246.35 | 250.00 | 246.35 | 248.55 | 248.55 | 1.53% | 834 |
| Mar 12, 2026 | 246.70 | 246.85 | 242.45 | 244.80 | 244.80 | -1.15% | 1,183 |
| Mar 11, 2026 | 248.40 | 250.10 | 246.40 | 247.65 | 247.65 | -0.70% | 1,752 |
| Mar 10, 2026 | 249.55 | 251.00 | 248.40 | 249.40 | 249.40 | 1.51% | 897 |
| Mar 9, 2026 | 245.65 | 247.60 | 242.95 | 245.70 | 245.70 | -0.71% | 2,577 |
| Mar 6, 2026 | 254.20 | 254.60 | 246.55 | 247.45 | 247.45 | -2.79% | 1,478 |
| Mar 5, 2026 | 256.70 | 259.00 | 254.00 | 254.55 | 254.55 | -0.84% | 797 |
| Mar 4, 2026 | 257.50 | 259.15 | 254.60 | 256.70 | 256.70 | 0.16% | 444 |
| Mar 3, 2026 | 252.40 | 256.30 | 250.95 | 256.30 | 256.30 | 0.51% | 2,460 |
| Mar 2, 2026 | 250.70 | 255.85 | 249.65 | 255.00 | 255.00 | 0.81% | 2,416 |
| Feb 27, 2026 | 259.00 | 259.00 | 250.80 | 252.95 | 252.95 | -2.71% | 3,743 |
| Feb 26, 2026 | 256.65 | 260.85 | 256.45 | 260.00 | 260.00 | 1.66% | 615 |
| Feb 25, 2026 | 251.65 | 255.90 | 250.90 | 255.75 | 255.75 | 2.01% | 11,311 |
| Feb 24, 2026 | 253.55 | 253.90 | 248.00 | 250.70 | 250.70 | -1.10% | 11,689 |
| Feb 23, 2026 | 261.35 | 263.00 | 251.65 | 253.50 | 253.50 | -3.11% | 1,654 |
| Feb 20, 2026 | 263.40 | 263.40 | 260.90 | 261.65 | 261.65 | -0.04% | 743 |
| Feb 19, 2026 | 261.60 | 262.45 | 260.40 | 261.75 | 261.75 | -0.51% | 1,130 |
| Feb 18, 2026 | 259.65 | 263.45 | 259.65 | 263.10 | 263.10 | 1.29% | 1,224 |
| Feb 17, 2026 | 255.85 | 259.75 | 255.05 | 259.75 | 259.75 | 0.74% | 1,621 |
| Feb 16, 2026 | 255.25 | 259.10 | 255.25 | 257.85 | 257.85 | 0.96% | 2,941 |
| Feb 13, 2026 | 255.20 | 255.40 | 249.85 | 255.40 | 255.40 | 0.08% | 1,603 |
| Feb 12, 2026 | 262.80 | 263.50 | 254.40 | 255.20 | 255.20 | -4.13% | 48,491 |
| Feb 11, 2026 | 266.60 | 274.00 | 265.85 | 266.20 | 266.20 | -1.68% | 2,278 |
| Feb 10, 2026 | 270.75 | 273.95 | 269.55 | 270.75 | 270.75 | -0.66% | 631 |
| Feb 9, 2026 | 272.00 | 274.00 | 269.40 | 272.55 | 272.55 | -0.16% | 1,759 |
| Feb 6, 2026 | 262.90 | 273.00 | 262.85 | 273.00 | 273.00 | 4.42% | 1,267 |
| Feb 5, 2026 | 267.95 | 269.10 | 259.55 | 261.45 | 261.45 | -2.82% | 1,441 |
| Feb 4, 2026 | 267.20 | 269.55 | 265.95 | 269.05 | 269.05 | 1.22% | 1,222 |
| Feb 3, 2026 | 261.90 | 267.35 | 261.60 | 265.80 | 265.80 | 2.21% | 1,799 |
| Feb 2, 2026 | 254.15 | 260.75 | 254.15 | 260.05 | 260.05 | 1.66% | 1,149 |
| Jan 30, 2026 | 254.55 | 257.75 | 254.45 | 255.80 | 255.80 | 0.55% | 720 |
| Jan 29, 2026 | 251.30 | 255.35 | 251.30 | 254.40 | 254.40 | 0.73% | 2,015 |
| Jan 28, 2026 | 250.10 | 252.55 | 249.80 | 252.55 | 252.55 | 1.02% | 851 |
| Jan 27, 2026 | 254.20 | 254.35 | 249.25 | 250.00 | 250.00 | -0.97% | 1,046 |
| Jan 26, 2026 | 251.10 | 253.45 | 249.95 | 252.45 | 252.45 | -0.39% | 1,559 |
| Jan 23, 2026 | 259.75 | 259.75 | 253.45 | 253.45 | 253.45 | -2.95% | 968 |
| Jan 22, 2026 | 259.40 | 261.45 | 258.90 | 261.15 | 261.15 | 1.16% | 1,956 |
| Jan 21, 2026 | 259.35 | 260.40 | 258.05 | 258.15 | 258.15 | -2.16% | 1,959 |
| Jan 20, 2026 | 262.30 | 264.75 | 260.00 | 263.85 | 263.85 | -0.81% | 2,158 |
| Jan 19, 2026 | 264.95 | 266.30 | 264.70 | 266.00 | 266.00 | -1.46% | 1,899 |