JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 302.65
-1.55 (-0.51%)
Aug 21, 2026, 5:35 PM CET
ETR:CMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 307.40 | 309.70 | 306.00 | 309.70 | 309.70 | 1.37% | 562 |
| Jul 23, 2026 | 306.20 | 307.40 | 303.90 | 305.50 | 305.50 | 0.03% | 2,029 |
| Jul 22, 2026 | 302.40 | 305.40 | 301.70 | 305.40 | 305.40 | 1.53% | 775 |
| Jul 21, 2026 | 297.40 | 300.80 | 296.00 | 300.80 | 300.80 | 0.82% | 171 |
| Jul 20, 2026 | 297.75 | 300.10 | 297.35 | 298.35 | 298.35 | -0.86% | 4,553 |
| Jul 17, 2026 | 298.75 | 301.75 | 294.00 | 300.95 | 300.95 | -0.30% | 429 |
| Jul 16, 2026 | 304.25 | 304.25 | 301.85 | 301.85 | 301.85 | -0.95% | 217 |
| Jul 15, 2026 | 300.15 | 306.40 | 299.70 | 304.75 | 304.75 | 2.04% | 1,788 |
| Jul 14, 2026 | 293.25 | 301.00 | 284.40 | 298.65 | 298.65 | 2.17% | 2,589 |
| Jul 13, 2026 | 295.00 | 297.30 | 292.30 | 292.30 | 292.30 | -0.76% | 1,767 |
| Jul 10, 2026 | 295.45 | 296.05 | 294.55 | 294.55 | 294.55 | 0.37% | 175 |
| Jul 9, 2026 | 289.65 | 293.55 | 289.65 | 293.45 | 293.45 | 0.29% | 163 |
| Jul 8, 2026 | 296.70 | 296.70 | 291.50 | 292.60 | 292.60 | -1.42% | 650 |
| Jul 7, 2026 | 296.75 | 298.90 | 296.35 | 296.80 | 296.80 | 0.76% | 358 |
| Jul 6, 2026 | 291.80 | 297.00 | 291.80 | 294.55 | 294.55 | 0.36% | 860 |
| Jul 3, 2026 | 293.60 | 297.05 | 291.50 | 294.80 | 293.49 | 0.94% | 316 |
| Jul 2, 2026 | 294.70 | 295.30 | 290.00 | 292.05 | 290.75 | -0.19% | 770 |
| Jul 1, 2026 | 286.85 | 292.60 | 286.30 | 292.60 | 291.30 | 1.79% | 864 |
| Jun 30, 2026 | 289.55 | 290.05 | 287.45 | 287.45 | 286.17 | -0.90% | 350 |
| Jun 29, 2026 | 289.85 | 290.05 | 289.40 | 290.05 | 288.76 | -0.51% | 122 |
| Jun 26, 2026 | 297.85 | 297.85 | 289.65 | 291.55 | 290.25 | -2.48% | 320 |
| Jun 25, 2026 | 295.75 | 301.25 | 294.70 | 298.95 | 297.62 | 1.61% | 1,392 |
| Jun 24, 2026 | 293.65 | 295.20 | 291.25 | 294.20 | 292.89 | 0.19% | 334 |
| Jun 23, 2026 | 288.00 | 294.25 | 287.45 | 293.65 | 292.34 | 1.57% | 582 |
| Jun 22, 2026 | 282.80 | 289.10 | 282.80 | 289.10 | 287.81 | 2.43% | 569 |
| Jun 19, 2026 | 285.75 | 285.75 | 281.60 | 282.25 | 280.99 | -2.13% | 216 |
| Jun 18, 2026 | 290.90 | 293.90 | 288.00 | 288.40 | 287.12 | -0.74% | 1,540 |
| Jun 17, 2026 | 284.50 | 290.80 | 284.50 | 290.55 | 289.26 | 2.32% | 1,085 |
| Jun 16, 2026 | 276.35 | 284.30 | 275.70 | 283.95 | 282.69 | 2.49% | 422 |
| Jun 15, 2026 | 279.30 | 280.00 | 276.70 | 277.05 | 275.82 | -0.18% | 495 |