JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 262.45
-0.80 (-0.30%)
Oct 10, 2025, 5:35 PM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 264.71 | 0.11% | 1,403 |
| Sep 30, 2025 | 267.70 | 270.40 | 264.65 | 265.70 | 264.41 | -0.97% | 1,293 |
| Sep 29, 2025 | 271.25 | 271.40 | 267.65 | 268.30 | 267.00 | -0.59% | 712 |
| Sep 26, 2025 | 268.70 | 270.70 | 268.05 | 269.90 | 268.59 | 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 | 266.90 | 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 | 264.46 | 0.08% | 1,091 |
| Sep 19, 2025 | 266.15 | 267.70 | 263.20 | 265.55 | 264.27 | 0.78% | 4,194 |
| Sep 18, 2025 | 265.45 | 265.85 | 263.20 | 263.50 | 262.23 | 0.04% | 5,584 |
| Sep 17, 2025 | 260.80 | 263.85 | 260.80 | 263.40 | 262.13 | 1.31% | 1,088 |
| Sep 16, 2025 | 262.05 | 262.55 | 259.95 | 260.00 | 258.74 | -0.86% | 2,894 |
| Sep 15, 2025 | 262.00 | 263.20 | 260.95 | 262.25 | 260.98 | 0.79% | 946 |
| Sep 12, 2025 | 260.30 | 261.25 | 259.65 | 260.20 | 258.94 | 0.42% | 836 |
| Sep 11, 2025 | 257.45 | 260.25 | 256.95 | 259.10 | 257.85 | 1.61% | 2,890 |
| Sep 10, 2025 | 254.00 | 257.05 | 252.75 | 255.00 | 253.77 | 0.22% | 1,020 |
| Sep 9, 2025 | 249.95 | 254.60 | 249.05 | 254.45 | 253.22 | 1.90% | 2,390 |
| Sep 8, 2025 | 251.50 | 252.10 | 249.00 | 249.70 | 248.48 | -1.11% | 494 |
| Sep 5, 2025 | 261.35 | 261.35 | 251.15 | 252.50 | 251.27 | -2.90% | 883 |
| Sep 4, 2025 | 256.30 | 260.30 | 256.30 | 260.05 | 258.78 | 1.70% | 1,004 |
| Sep 3, 2025 | 255.90 | 258.05 | 255.25 | 255.70 | 254.45 | 0.18% | 417 |
| Sep 2, 2025 | 258.00 | 258.40 | 253.00 | 255.25 | 254.01 | -0.35% | 638 |
| Sep 1, 2025 | 256.85 | 257.95 | 255.55 | 256.15 | 254.90 | -0.70% | 652 |
| Aug 29, 2025 | 257.95 | 259.20 | 256.55 | 257.95 | 256.69 | 0.33% | 337 |
| Aug 28, 2025 | 257.80 | 258.40 | 256.50 | 257.10 | 255.85 | -0.70% | 526 |
| Aug 27, 2025 | 257.90 | 259.25 | 256.10 | 258.90 | 257.64 | 2.37% | 420 |
| Aug 26, 2025 | 253.45 | 253.65 | 252.35 | 252.90 | 251.67 | 0.12% | 176 |
| Aug 25, 2025 | 252.85 | 254.00 | 252.40 | 252.60 | 251.37 | 0.10% | 456 |
| Aug 22, 2025 | 252.10 | 253.40 | 249.00 | 252.35 | 251.12 | 0.14% | 808 |
| Aug 21, 2025 | 251.35 | 252.20 | 249.50 | 252.00 | 250.77 | 0.68% | 605 |
| Aug 20, 2025 | 249.55 | 250.75 | 247.50 | 250.30 | 249.08 | 0.14% | 486 |
| Aug 19, 2025 | 250.80 | 251.00 | 249.05 | 249.95 | 248.73 | 0.16% | 890 |
| Aug 18, 2025 | 248.15 | 249.55 | 247.70 | 249.55 | 248.33 | 0.28% | 786 |
| Aug 15, 2025 | 253.50 | 253.50 | 248.10 | 248.85 | 247.64 | -0.99% | 881 |
| Aug 14, 2025 | 248.35 | 251.35 | 248.20 | 251.35 | 250.13 | 0.94% | 1,105 |
| Aug 13, 2025 | 251.30 | 251.65 | 248.85 | 249.00 | 247.79 | -0.60% | 651 |
| Aug 12, 2025 | 249.75 | 252.00 | 249.40 | 250.50 | 249.28 | 0.04% | 578 |
| Aug 11, 2025 | 247.85 | 250.40 | 247.85 | 250.40 | 249.18 | 1.09% | 591 |
| Aug 8, 2025 | 247.25 | 249.55 | 247.00 | 247.70 | 246.49 | -0.24% | 508 |
| Aug 7, 2025 | 250.65 | 251.90 | 248.30 | 248.30 | 247.09 | -1.17% | 1,101 |
| Aug 6, 2025 | 251.85 | 252.60 | 250.95 | 251.25 | 250.03 | 0.98% | 1,135 |
| Aug 5, 2025 | 255.80 | 255.85 | 248.80 | 248.80 | 247.59 | -1.58% | 2,221 |
| Aug 4, 2025 | 251.05 | 253.55 | 250.55 | 252.80 | 251.57 | 1.06% | 1,087 |