JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 268.65
-1.35 (-0.50%)
Last updated: Dec 1, 2025, 12:30 PM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 268.10 | 269.30 | 266.60 | 268.00 | 268.00 | -0.74% | 1,753 |
| Nov 28, 2025 | 266.25 | 270.40 | 266.15 | 270.00 | 270.00 | 1.29% | 395 |
| Nov 27, 2025 | 266.05 | 266.55 | 264.40 | 266.55 | 266.55 | 0.51% | 484 |
| Nov 26, 2025 | 261.85 | 265.20 | 261.85 | 265.20 | 265.20 | 1.41% | 327 |
| Nov 25, 2025 | 258.10 | 261.50 | 258.00 | 261.50 | 261.50 | 0.79% | 465 |
| Nov 24, 2025 | 259.35 | 260.50 | 257.80 | 259.45 | 259.45 | 1.71% | 761 |
| Nov 21, 2025 | 259.50 | 261.60 | 255.10 | 255.10 | 255.10 | -1.88% | 413 |
| Nov 20, 2025 | 266.15 | 267.80 | 260.00 | 260.00 | 260.00 | -0.76% | 155 |
| Nov 19, 2025 | 258.60 | 262.00 | 258.30 | 262.00 | 262.00 | 0.94% | 141 |
| Nov 18, 2025 | 256.20 | 260.10 | 256.20 | 259.55 | 259.55 | -0.65% | 391 |
| Nov 17, 2025 | 262.90 | 263.55 | 261.25 | 261.25 | 261.25 | -0.67% | 1,628 |
| Nov 14, 2025 | 265.30 | 266.35 | 262.65 | 263.00 | 263.00 | -2.21% | 634 |
| Nov 13, 2025 | 278.50 | 278.50 | 268.20 | 268.95 | 268.95 | -2.94% | 397 |
| Nov 12, 2025 | 272.45 | 277.70 | 272.45 | 277.10 | 277.10 | 1.71% | 682 |
| Nov 11, 2025 | 273.75 | 273.95 | 272.45 | 272.45 | 272.45 | -0.55% | 675 |
| Nov 10, 2025 | 272.10 | 275.95 | 271.85 | 273.95 | 273.95 | 2.60% | 631 |
| Nov 7, 2025 | 271.50 | 272.65 | 266.75 | 267.00 | 267.00 | -2.00% | 447 |
| Nov 6, 2025 | 270.35 | 272.45 | 269.85 | 272.45 | 272.45 | 1.23% | 1,022 |
| Nov 5, 2025 | 268.65 | 269.35 | 268.05 | 269.15 | 269.15 | -0.07% | 545 |
| Nov 4, 2025 | 266.65 | 271.00 | 265.90 | 269.35 | 269.35 | 0.02% | 655 |
| Nov 3, 2025 | 270.20 | 271.10 | 266.15 | 269.30 | 269.30 | 0.17% | 578 |
| Oct 31, 2025 | 266.10 | 269.70 | 265.65 | 268.85 | 268.85 | 0.47% | 520 |
| Oct 30, 2025 | 262.60 | 269.95 | 262.35 | 267.60 | 267.60 | 1.42% | 728 |
| Oct 29, 2025 | 262.30 | 263.85 | 261.05 | 263.85 | 263.85 | 0.61% | 487 |
| Oct 28, 2025 | 260.65 | 263.85 | 260.55 | 262.25 | 262.25 | 0.77% | 416 |
| Oct 27, 2025 | 261.00 | 261.00 | 259.50 | 260.25 | 260.25 | 0.89% | 530 |
| Oct 24, 2025 | 253.75 | 257.95 | 253.55 | 257.95 | 257.95 | 1.38% | 209 |
| Oct 23, 2025 | 253.90 | 254.45 | 253.35 | 254.45 | 254.45 | 1.21% | 384 |
| 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 | 262.52 | 0.11% | 230 |
| Oct 2, 2025 | 264.20 | 264.65 | 263.50 | 263.50 | 262.22 | -0.49% | 520 |
| Oct 1, 2025 | 267.20 | 268.50 | 264.80 | 264.80 | 263.52 | -1.62% | 1,950 |
| Sep 30, 2025 | 269.35 | 269.35 | 268.00 | 269.15 | 267.85 | 0.52% | 351 |
| Sep 29, 2025 | 269.90 | 271.15 | 267.75 | 267.75 | 266.45 | -0.37% | 265 |
| Sep 26, 2025 | 268.50 | 271.00 | 268.50 | 268.75 | 267.45 | - | 390 |
| Sep 25, 2025 | 267.05 | 270.05 | 265.80 | 268.75 | 267.45 | -0.19% | 292 |
| Sep 24, 2025 | 264.70 | 269.30 | 264.70 | 269.25 | 267.95 | 1.87% | 436 |
| Sep 23, 2025 | 265.45 | 267.20 | 263.80 | 264.30 | 263.02 | -0.38% | 821 |