JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 293.95
+2.10 (0.72%)
Oct 2, 2026, 5:35 PM CET
ETR:CMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 297.20 | 297.75 | 293.85 | 293.95 | 293.95 | 0.72% | 585 |
| Oct 1, 2026 | 293.00 | 293.00 | 289.65 | 291.85 | 291.85 | -0.49% | 432 |
| Sep 30, 2026 | 296.05 | 296.05 | 293.05 | 293.30 | 293.30 | -0.78% | 767 |
| Sep 29, 2026 | 297.90 | 298.25 | 295.15 | 295.60 | 295.60 | -0.89% | 191 |
| Sep 28, 2026 | 300.55 | 300.60 | 298.25 | 298.25 | 298.25 | -0.23% | 262 |
| Sep 25, 2026 | 298.15 | 299.05 | 296.95 | 298.95 | 298.95 | 1.20% | 1,742 |
| Sep 24, 2026 | 296.50 | 297.75 | 295.40 | 295.40 | 295.40 | -0.49% | 307 |
| Sep 23, 2026 | 298.60 | 299.25 | 296.25 | 296.85 | 296.85 | 0.51% | 295 |
| Sep 22, 2026 | 307.60 | 308.20 | 295.35 | 295.35 | 295.35 | -3.32% | 890 |
| Sep 21, 2026 | 305.55 | 307.95 | 305.50 | 305.50 | 305.50 | 0.84% | 348 |
| Sep 18, 2026 | 304.55 | 304.55 | 301.65 | 302.95 | 302.95 | -0.49% | 569 |
| Sep 17, 2026 | 306.15 | 306.85 | 303.75 | 304.45 | 304.45 | 0.33% | 701 |
| Sep 16, 2026 | 306.25 | 306.70 | 302.95 | 303.45 | 303.45 | 1.49% | 422 |
| Sep 15, 2026 | 302.85 | 303.40 | 299.00 | 299.00 | 299.00 | -1.73% | 623 |
| Sep 14, 2026 | 308.75 | 309.60 | 304.25 | 304.25 | 304.25 | -1.02% | 652 |
| Sep 11, 2026 | 306.75 | 308.60 | 306.65 | 307.40 | 307.40 | 0.99% | 263 |
| Sep 10, 2026 | 306.40 | 306.50 | 302.85 | 304.40 | 304.40 | -0.31% | 551 |
| Sep 9, 2026 | 304.05 | 305.85 | 300.00 | 305.35 | 305.35 | -0.39% | 1,629 |
| Sep 8, 2026 | 307.35 | 307.35 | 305.95 | 306.55 | 306.55 | -0.52% | 103 |
| Sep 7, 2026 | 309.80 | 311.10 | 307.20 | 308.15 | 308.15 | 0.62% | 1,602 |
| Sep 4, 2026 | 311.25 | 312.10 | 305.95 | 306.25 | 306.25 | -1.57% | 527 |
| Sep 3, 2026 | 307.10 | 311.15 | 307.10 | 311.15 | 311.15 | 0.66% | 473 |
| Sep 2, 2026 | 306.75 | 310.55 | 306.45 | 309.10 | 309.10 | 0.15% | 644 |
| Sep 1, 2026 | 307.30 | 310.25 | 306.20 | 308.65 | 308.65 | 0.87% | 682 |
| Aug 31, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.87% | 244 |
| Aug 28, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 1.33% | 10 |
| Aug 27, 2026 | 305.35 | 305.35 | 302.65 | 304.65 | 304.65 | -0.33% | 251 |
| Aug 26, 2026 | 305.80 | 306.65 | 305.65 | 305.65 | 305.65 | 0.56% | 3,176 |
| Aug 25, 2026 | 305.55 | 307.00 | 303.10 | 303.95 | 303.95 | -0.57% | 256 |
| Aug 24, 2026 | 301.55 | 305.70 | 301.20 | 305.70 | 305.70 | 1.01% | 193 |
| Aug 21, 2026 | 301.45 | 303.75 | 301.45 | 302.65 | 302.65 | -0.51% | 304 |
| Aug 20, 2026 | 306.60 | 306.60 | 304.15 | 304.20 | 304.20 | -0.86% | 676 |
| Aug 19, 2026 | 313.15 | 314.00 | 306.85 | 306.85 | 306.85 | -1.41% | 1,280 |
| Aug 18, 2026 | 311.20 | 312.85 | 311.00 | 311.25 | 311.25 | -0.94% | 365 |
| Aug 17, 2026 | 313.30 | 314.60 | 311.25 | 314.20 | 314.20 | -0.08% | 246 |
| Aug 14, 2026 | 314.80 | 315.60 | 313.65 | 314.45 | 314.45 | 0.16% | 3,010 |
| Aug 13, 2026 | 318.00 | 318.00 | 313.90 | 313.95 | 313.95 | -0.76% | 292 |
| Aug 12, 2026 | 313.80 | 316.35 | 313.40 | 316.35 | 316.35 | 0.96% | 933 |
| Aug 11, 2026 | 312.10 | 313.35 | 311.50 | 313.35 | 313.35 | 0.66% | 310 |
| Aug 10, 2026 | 309.15 | 311.30 | 308.75 | 311.30 | 311.30 | 0.97% | 859 |
| Aug 7, 2026 | 310.35 | 310.35 | 307.25 | 308.30 | 308.30 | -0.27% | 620 |
| Aug 6, 2026 | 313.00 | 315.00 | 309.15 | 309.15 | 309.15 | -0.83% | 127 |
| Aug 5, 2026 | 310.65 | 313.40 | 310.20 | 311.75 | 311.75 | -0.67% | 619 |
| Aug 4, 2026 | 307.70 | 313.85 | 305.80 | 313.85 | 313.85 | 2.43% | 348 |
| Aug 3, 2026 | 306.85 | 308.00 | 305.60 | 306.40 | 306.40 | -0.36% | 5,576 |
| Jul 31, 2026 | 305.25 | 307.50 | 305.00 | 307.50 | 307.50 | 1.74% | 445 |
| Jul 30, 2026 | 302.20 | 303.40 | 300.55 | 302.25 | 302.25 | -1.79% | 1,148 |
| Jul 29, 2026 | 314.00 | 315.40 | 306.85 | 307.75 | 307.75 | -1.55% | 649 |
| Jul 28, 2026 | 314.30 | 316.50 | 312.45 | 312.60 | 312.60 | 0.22% | 950 |
| Jul 27, 2026 | 311.25 | 313.90 | 311.25 | 311.90 | 311.90 | 0.71% | 492 |