JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 265.55
+2.05 (0.78%)
Sep 19, 2025, 5:35 PM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 266.15 | 267.70 | 263.20 | 265.55 | 265.55 | 0.78% | 4,194 |
| Sep 18, 2025 | 265.45 | 265.85 | 263.20 | 263.50 | 263.50 | 0.04% | 5,584 |
| Sep 17, 2025 | 260.80 | 263.85 | 260.80 | 263.40 | 263.40 | 1.31% | 1,088 |
| Sep 16, 2025 | 262.05 | 262.55 | 259.95 | 260.00 | 260.00 | -0.86% | 2,894 |
| Sep 15, 2025 | 262.00 | 263.20 | 260.95 | 262.25 | 262.25 | 0.79% | 946 |
| Sep 12, 2025 | 260.30 | 261.25 | 259.65 | 260.20 | 260.20 | 0.42% | 836 |
| Sep 11, 2025 | 257.45 | 260.25 | 256.95 | 259.10 | 259.10 | 1.61% | 2,890 |
| Sep 10, 2025 | 254.00 | 257.05 | 252.75 | 255.00 | 255.00 | 0.22% | 1,020 |
| Sep 9, 2025 | 249.95 | 254.60 | 249.05 | 254.45 | 254.45 | 1.90% | 2,390 |
| Sep 8, 2025 | 251.50 | 252.10 | 249.00 | 249.70 | 249.70 | -1.11% | 494 |
| Sep 5, 2025 | 261.35 | 261.35 | 251.15 | 252.50 | 252.50 | -2.90% | 883 |
| Sep 4, 2025 | 256.30 | 260.30 | 256.30 | 260.05 | 260.05 | 1.70% | 1,004 |
| Sep 3, 2025 | 255.90 | 258.05 | 255.25 | 255.70 | 255.70 | 0.18% | 417 |
| Sep 2, 2025 | 258.00 | 258.40 | 253.00 | 255.25 | 255.25 | -0.35% | 638 |
| Sep 1, 2025 | 256.85 | 257.95 | 255.55 | 256.15 | 256.15 | -0.70% | 652 |
| Aug 29, 2025 | 257.95 | 259.20 | 256.55 | 257.95 | 257.95 | 0.33% | 337 |
| Aug 28, 2025 | 257.80 | 258.40 | 256.50 | 257.10 | 257.10 | -0.70% | 526 |
| Aug 27, 2025 | 257.90 | 259.25 | 256.10 | 258.90 | 258.90 | 2.37% | 420 |
| Aug 26, 2025 | 253.45 | 253.65 | 252.35 | 252.90 | 252.90 | 0.12% | 176 |
| Aug 25, 2025 | 252.85 | 254.00 | 252.40 | 252.60 | 252.60 | 0.10% | 456 |
| Aug 22, 2025 | 252.10 | 253.40 | 249.00 | 252.35 | 252.35 | 0.14% | 808 |
| Aug 21, 2025 | 251.35 | 252.20 | 249.50 | 252.00 | 252.00 | 0.68% | 605 |
| Aug 20, 2025 | 249.55 | 250.75 | 247.50 | 250.30 | 250.30 | 0.14% | 486 |
| Aug 19, 2025 | 250.80 | 251.00 | 249.05 | 249.95 | 249.95 | 0.16% | 890 |
| Aug 18, 2025 | 248.15 | 249.55 | 247.70 | 249.55 | 249.55 | 0.28% | 786 |
| Aug 15, 2025 | 253.50 | 253.50 | 248.10 | 248.85 | 248.85 | -0.99% | 881 |
| Aug 14, 2025 | 248.35 | 251.35 | 248.20 | 251.35 | 251.35 | 0.94% | 1,105 |
| Aug 13, 2025 | 251.30 | 251.65 | 248.85 | 249.00 | 249.00 | -0.60% | 651 |
| Aug 12, 2025 | 249.75 | 252.00 | 249.40 | 250.50 | 250.50 | 0.04% | 578 |
| Aug 11, 2025 | 247.85 | 250.40 | 247.85 | 250.40 | 250.40 | 1.09% | 591 |
| Aug 8, 2025 | 247.25 | 249.55 | 247.00 | 247.70 | 247.70 | -0.24% | 508 |
| Aug 7, 2025 | 250.65 | 251.90 | 248.30 | 248.30 | 248.30 | -1.17% | 1,101 |
| Aug 6, 2025 | 251.85 | 252.60 | 250.95 | 251.25 | 251.25 | 0.98% | 1,135 |
| Aug 5, 2025 | 255.80 | 255.85 | 248.80 | 248.80 | 248.80 | -1.58% | 2,221 |
| Aug 4, 2025 | 251.05 | 253.55 | 250.55 | 252.80 | 252.80 | 1.06% | 1,087 |
| Aug 1, 2025 | 258.15 | 258.15 | 245.90 | 250.15 | 250.15 | -3.70% | 1,866 |
| Jul 31, 2025 | 260.35 | 263.50 | 259.40 | 259.75 | 259.75 | -0.38% | 4,737 |
| Jul 30, 2025 | 257.20 | 261.15 | 257.20 | 260.75 | 260.75 | 1.01% | 938 |
| Jul 29, 2025 | 258.30 | 260.40 | 257.85 | 258.15 | 258.15 | 0.51% | 648 |
| Jul 28, 2025 | 254.80 | 257.25 | 254.80 | 256.85 | 256.85 | 1.18% | 770 |
| Jul 25, 2025 | 253.05 | 254.15 | 252.45 | 253.85 | 253.85 | -0.02% | 493 |
| Jul 24, 2025 | 252.65 | 254.55 | 251.35 | 253.90 | 253.90 | 1.28% | 3,422 |
| Jul 23, 2025 | 250.50 | 251.25 | 248.80 | 250.70 | 250.70 | 0.62% | 1,910 |
| Jul 22, 2025 | 249.35 | 249.80 | 247.35 | 249.15 | 249.15 | -0.78% | 798 |
| Jul 21, 2025 | 250.05 | 251.10 | 249.10 | 251.10 | 251.10 | 0.32% | 2,043 |
| Jul 18, 2025 | 249.55 | 250.30 | 247.60 | 250.30 | 250.30 | 0.68% | 1,093 |
| Jul 17, 2025 | 245.80 | 249.90 | 245.55 | 248.60 | 248.60 | 2.45% | 1,143 |
| Jul 16, 2025 | 246.25 | 250.90 | 242.65 | 242.65 | 242.65 | -2.16% | 3,192 |
| Jul 15, 2025 | 248.10 | 252.90 | 244.60 | 248.00 | 248.00 | 0.77% | 4,321 |
| Jul 14, 2025 | 244.35 | 246.60 | 244.35 | 246.10 | 246.10 | 0.53% | 2,023 |