JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 254.45
+3.05 (1.21%)
At close: Oct 23, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 253.90 | 254.15 | 253.35 | 253.35 | - | 0.78% | 142 |
| Oct 22, 2025 | 256.25 | 257.10 | 251.40 | 251.40 | 251.40 | -2.29% | 1,028 |
| Oct 21, 2025 | 259.40 | 260.95 | 257.30 | 257.30 | 257.30 | -0.43% | 479 |
| Oct 20, 2025 | 255.35 | 259.00 | 255.35 | 258.40 | 258.40 | 1.19% | 212 |
| Oct 17, 2025 | 252.75 | 258.20 | 251.55 | 255.35 | 255.35 | -1.54% | 885 |
| Oct 16, 2025 | 261.80 | 263.40 | 259.35 | 259.35 | 259.35 | -2.33% | 1,233 |
| Oct 15, 2025 | 260.70 | 268.05 | 260.70 | 265.55 | 265.55 | 1.59% | 1,276 |
| Oct 14, 2025 | 264.85 | 268.30 | 255.00 | 261.40 | 261.40 | -2.08% | 1,211 |
| Oct 13, 2025 | 261.50 | 266.95 | 261.50 | 266.95 | 266.95 | 2.89% | 913 |
| Oct 10, 2025 | 263.90 | 266.50 | 259.45 | 259.45 | 259.45 | -1.57% | 948 |
| Oct 9, 2025 | 261.45 | 263.95 | 261.45 | 263.60 | 263.60 | 0.48% | 839 |
| Oct 8, 2025 | 264.40 | 265.20 | 262.20 | 262.35 | 262.35 | -0.59% | 537 |
| Oct 7, 2025 | 263.85 | 265.30 | 261.85 | 263.90 | 263.90 | -0.08% | 728 |
| Oct 6, 2025 | 264.85 | 266.70 | 261.35 | 264.10 | 264.10 | 0.11% | 597 |
| Oct 3, 2025 | 262.30 | 264.00 | 262.30 | 263.80 | 262.50 | 0.11% | 230 |
| Oct 2, 2025 | 264.20 | 264.65 | 263.50 | 263.50 | 262.21 | -0.49% | 520 |
| Oct 1, 2025 | 267.20 | 268.50 | 264.80 | 264.80 | 263.50 | -1.62% | 1,950 |
| Sep 30, 2025 | 269.35 | 269.35 | 268.00 | 269.15 | 267.83 | 0.52% | 351 |
| Sep 29, 2025 | 269.90 | 271.15 | 267.75 | 267.75 | 266.43 | -0.37% | 265 |
| Sep 26, 2025 | 268.50 | 271.00 | 268.50 | 268.75 | 267.43 | - | 390 |
| Sep 25, 2025 | 267.05 | 270.05 | 265.80 | 268.75 | 267.43 | -0.19% | 292 |
| Sep 24, 2025 | 264.70 | 269.30 | 264.70 | 269.25 | 267.93 | 1.87% | 436 |
| Sep 23, 2025 | 265.45 | 267.20 | 263.80 | 264.30 | 263.00 | -0.38% | 821 |
| Sep 22, 2025 | 265.05 | 265.70 | 262.90 | 265.30 | 264.00 | 0.17% | 287 |
| Sep 19, 2025 | 266.00 | 267.35 | 264.85 | 264.85 | 263.55 | 0.23% | 622 |
| Sep 18, 2025 | 265.40 | 265.40 | 264.25 | 264.25 | 262.95 | 0.21% | 361 |
| Sep 17, 2025 | 260.85 | 263.70 | 260.85 | 263.70 | 262.40 | 0.96% | 264 |
| Sep 16, 2025 | 262.40 | 262.85 | 259.70 | 261.20 | 259.92 | -0.44% | 641 |
| Sep 15, 2025 | 261.35 | 262.35 | 261.35 | 262.35 | 261.06 | 0.38% | 881 |
| Sep 12, 2025 | 259.95 | 261.35 | 259.80 | 261.35 | 260.07 | 0.81% | 541 |
| Sep 11, 2025 | 256.40 | 260.05 | 256.40 | 259.25 | 257.98 | 1.55% | 217 |
| Sep 10, 2025 | 253.55 | 255.85 | 253.25 | 255.30 | 254.05 | 0.55% | 523 |
| Sep 9, 2025 | 248.60 | 254.55 | 248.60 | 253.90 | 252.65 | 1.93% | 538 |
| Sep 8, 2025 | 251.35 | 252.10 | 248.85 | 249.10 | 247.88 | -0.76% | 494 |
| Sep 5, 2025 | 259.65 | 261.00 | 251.00 | 251.00 | 249.77 | -3.52% | 483 |
| Sep 4, 2025 | 256.70 | 260.15 | 256.70 | 260.15 | 258.87 | 2.04% | 291 |
| Sep 3, 2025 | 256.10 | 257.35 | 254.95 | 254.95 | 253.70 | 0.10% | 519 |
| Sep 2, 2025 | 257.00 | 258.60 | 252.95 | 254.70 | 253.45 | -1.01% | 634 |
| Sep 1, 2025 | 257.40 | 257.90 | 256.40 | 257.30 | 256.04 | -0.56% | 685 |
| Aug 29, 2025 | 256.95 | 258.75 | 256.95 | 258.75 | 257.48 | 0.49% | 313 |
| Aug 28, 2025 | 256.75 | 258.30 | 256.65 | 257.50 | 256.23 | -0.06% | 730 |
| Aug 27, 2025 | 256.75 | 258.30 | 256.75 | 257.65 | 256.38 | 1.36% | 469 |
| Aug 26, 2025 | 253.25 | 254.20 | 252.40 | 254.20 | 252.95 | 0.51% | 478 |
| Aug 25, 2025 | 253.15 | 253.15 | 252.90 | 252.90 | 251.66 | 0.58% | 75 |
| Aug 22, 2025 | 251.40 | 252.65 | 251.20 | 251.45 | 250.21 | -0.02% | 247 |
| Aug 21, 2025 | 250.90 | 251.70 | 249.60 | 251.50 | 250.26 | 1.15% | 608 |
| Aug 20, 2025 | 249.40 | 249.40 | 247.45 | 248.65 | 247.43 | -0.68% | 248 |
| Aug 19, 2025 | 249.00 | 250.35 | 249.00 | 250.35 | 249.12 | 0.34% | 92 |
| Aug 18, 2025 | 248.10 | 249.50 | 247.15 | 249.50 | 248.27 | 0.16% | 428 |
| Aug 15, 2025 | 252.30 | 252.70 | 248.00 | 249.10 | 247.88 | -0.56% | 646 |