JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 300.50
+2.35 (0.79%)
Oct 23, 2026, 9:42 AM CEST
ETR:CMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 300.10 | 300.50 | 299.55 | 300.50 | 300.50 | 0.79% | 35 |
| Oct 22, 2026 | 297.85 | 300.15 | 296.25 | 298.15 | 298.15 | 0.32% | 588 |
| Oct 21, 2026 | 298.65 | 299.35 | 296.90 | 297.20 | 297.20 | -0.90% | 157 |
| Oct 20, 2026 | 298.40 | 300.90 | 296.85 | 299.90 | 299.90 | -0.23% | 868 |
| Oct 19, 2026 | 303.85 | 303.85 | 300.45 | 300.60 | 300.60 | -1.33% | 1,599 |
| Oct 16, 2026 | 298.50 | 305.70 | 298.25 | 304.65 | 304.65 | 2.11% | 1,943 |
| Oct 15, 2026 | 300.95 | 302.15 | 297.50 | 298.35 | 298.35 | -0.98% | 1,809 |
| Oct 14, 2026 | 296.30 | 301.30 | 294.20 | 301.30 | 301.30 | -0.28% | 1,125 |
| Oct 13, 2026 | 300.25 | 306.10 | 287.30 | 302.15 | 302.15 | 0.80% | 10,719 |
| Oct 12, 2026 | 298.20 | 299.75 | 298.10 | 299.75 | 299.75 | 1.01% | 1,032 |
| Oct 9, 2026 | 296.05 | 296.75 | 295.25 | 296.75 | 296.75 | 1.77% | 591 |
| Oct 8, 2026 | 293.55 | 293.85 | 290.60 | 291.60 | 291.60 | -0.38% | 33,036 |
| Oct 7, 2026 | 295.15 | 295.90 | 292.25 | 292.70 | 292.70 | -0.75% | 573 |
| Oct 6, 2026 | 295.30 | 296.35 | 294.60 | 294.90 | 294.90 | 0.08% | 403 |
| Oct 5, 2026 | 295.55 | 298.70 | 295.00 | 296.15 | 294.68 | 0.75% | 636 |
| Oct 2, 2026 | 297.20 | 297.75 | 293.85 | 293.95 | 292.49 | 0.72% | 585 |
| Oct 1, 2026 | 293.00 | 293.00 | 289.65 | 291.85 | 290.40 | -0.49% | 432 |
| Sep 30, 2026 | 296.05 | 296.05 | 293.05 | 293.30 | 291.84 | -0.78% | 767 |
| Sep 29, 2026 | 297.90 | 298.25 | 295.15 | 295.60 | 294.13 | -0.89% | 191 |
| Sep 28, 2026 | 300.55 | 300.60 | 298.25 | 298.25 | 296.77 | -0.23% | 262 |
| Sep 25, 2026 | 298.15 | 299.05 | 296.95 | 298.95 | 297.46 | 1.20% | 1,742 |
| Sep 24, 2026 | 296.50 | 297.75 | 295.40 | 295.40 | 293.93 | -0.49% | 307 |
| Sep 23, 2026 | 298.60 | 299.25 | 296.25 | 296.85 | 295.37 | 0.51% | 295 |
| Sep 22, 2026 | 307.60 | 308.20 | 295.35 | 295.35 | 293.88 | -3.32% | 890 |
| Sep 21, 2026 | 305.55 | 307.95 | 305.50 | 305.50 | 303.98 | 0.84% | 348 |
| Sep 18, 2026 | 304.55 | 304.55 | 301.65 | 302.95 | 301.44 | -0.49% | 569 |
| Sep 17, 2026 | 306.15 | 306.85 | 303.75 | 304.45 | 302.94 | 0.33% | 701 |
| Sep 16, 2026 | 306.25 | 306.70 | 302.95 | 303.45 | 301.94 | 1.49% | 422 |
| Sep 15, 2026 | 302.85 | 303.40 | 299.00 | 299.00 | 297.51 | -1.73% | 623 |
| Sep 14, 2026 | 308.75 | 309.60 | 304.25 | 304.25 | 302.74 | -1.02% | 652 |
| Sep 11, 2026 | 306.75 | 308.60 | 306.65 | 307.40 | 305.87 | 0.99% | 263 |
| Sep 10, 2026 | 306.40 | 306.50 | 302.85 | 304.40 | 302.89 | -0.31% | 551 |
| Sep 9, 2026 | 304.05 | 305.85 | 300.00 | 305.35 | 303.83 | -0.39% | 1,629 |
| Sep 8, 2026 | 307.35 | 307.35 | 305.95 | 306.55 | 305.03 | -0.52% | 103 |
| Sep 7, 2026 | 309.80 | 311.10 | 307.20 | 308.15 | 306.62 | 0.62% | 1,602 |
| Sep 4, 2026 | 311.25 | 312.10 | 305.95 | 306.25 | 304.73 | -1.57% | 527 |
| Sep 3, 2026 | 307.10 | 311.15 | 307.10 | 311.15 | 309.60 | 0.66% | 473 |
| Sep 2, 2026 | 306.75 | 310.55 | 306.45 | 309.10 | 307.56 | 0.15% | 644 |
| Sep 1, 2026 | 307.30 | 310.25 | 306.20 | 308.65 | 307.12 | 0.87% | 682 |
| Aug 31, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 304.48 | -0.87% | 244 |
| Aug 28, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 307.17 | 1.33% | 10 |
| Aug 27, 2026 | 305.35 | 305.35 | 302.65 | 304.65 | 303.14 | -0.33% | 251 |
| Aug 26, 2026 | 305.80 | 306.65 | 305.65 | 305.65 | 304.13 | 0.56% | 3,176 |
| Aug 25, 2026 | 305.55 | 307.00 | 303.10 | 303.95 | 302.44 | -0.57% | 256 |
| Aug 24, 2026 | 301.55 | 305.70 | 301.20 | 305.70 | 304.18 | 1.01% | 193 |
| Aug 21, 2026 | 301.45 | 303.75 | 301.45 | 302.65 | 301.15 | -0.51% | 304 |
| Aug 20, 2026 | 306.60 | 306.60 | 304.15 | 304.20 | 302.69 | -0.86% | 676 |
| Aug 19, 2026 | 313.15 | 314.00 | 306.85 | 306.85 | 305.32 | -1.41% | 1,280 |
| Aug 18, 2026 | 311.20 | 312.85 | 311.00 | 311.25 | 309.70 | -0.94% | 365 |
| Aug 17, 2026 | 313.30 | 314.60 | 311.25 | 314.20 | 312.64 | -0.08% | 246 |