JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 268.75
0.00 (0.00%)
At close: Sep 26, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 269.90 | 271.15 | 267.75 | 267.75 | 267.75 | -0.37% | 265 |
| Sep 26, 2025 | 268.50 | 271.00 | 268.50 | 268.75 | 268.75 | - | 390 |
| Sep 25, 2025 | 267.05 | 270.05 | 265.80 | 268.75 | 268.75 | -0.19% | 292 |
| Sep 24, 2025 | 264.70 | 269.30 | 264.70 | 269.25 | 269.25 | 1.87% | 436 |
| Sep 23, 2025 | 265.45 | 267.20 | 263.80 | 264.30 | 264.30 | -0.38% | 821 |
| Sep 22, 2025 | 265.05 | 265.70 | 262.90 | 265.30 | 265.30 | 0.17% | 287 |
| Sep 19, 2025 | 266.00 | 267.35 | 264.85 | 264.85 | 264.85 | 0.23% | 622 |
| Sep 18, 2025 | 265.40 | 265.40 | 264.25 | 264.25 | 264.25 | 0.21% | 361 |
| Sep 17, 2025 | 260.85 | 263.70 | 260.85 | 263.70 | 263.70 | 0.96% | 264 |
| Sep 16, 2025 | 262.40 | 262.85 | 259.70 | 261.20 | 261.20 | -0.44% | 641 |
| Sep 15, 2025 | 261.35 | 262.35 | 261.35 | 262.35 | 262.35 | 0.38% | 881 |
| Sep 12, 2025 | 259.95 | 261.35 | 259.80 | 261.35 | 261.35 | 0.81% | 541 |
| Sep 11, 2025 | 256.40 | 260.05 | 256.40 | 259.25 | 259.25 | 1.55% | 217 |
| Sep 10, 2025 | 253.55 | 255.85 | 253.25 | 255.30 | 255.30 | 0.55% | 523 |
| Sep 9, 2025 | 248.60 | 254.55 | 248.60 | 253.90 | 253.90 | 1.93% | 538 |
| Sep 8, 2025 | 251.35 | 252.10 | 248.85 | 249.10 | 249.10 | -0.76% | 494 |
| Sep 5, 2025 | 259.65 | 261.00 | 251.00 | 251.00 | 251.00 | -3.52% | 483 |
| Sep 4, 2025 | 256.70 | 260.15 | 256.70 | 260.15 | 260.15 | 2.04% | 291 |
| Sep 3, 2025 | 256.10 | 257.35 | 254.95 | 254.95 | 254.95 | 0.10% | 519 |
| Sep 2, 2025 | 257.00 | 258.60 | 252.95 | 254.70 | 254.70 | -1.01% | 634 |
| Sep 1, 2025 | 257.40 | 257.90 | 256.40 | 257.30 | 257.30 | -0.56% | 685 |
| Aug 29, 2025 | 256.95 | 258.75 | 256.95 | 258.75 | 258.75 | 0.49% | 313 |
| Aug 28, 2025 | 256.75 | 258.30 | 256.65 | 257.50 | 257.50 | -0.06% | 730 |
| Aug 27, 2025 | 256.75 | 258.30 | 256.75 | 257.65 | 257.65 | 1.36% | 469 |
| Aug 26, 2025 | 253.25 | 254.20 | 252.40 | 254.20 | 254.20 | 0.51% | 478 |
| Aug 25, 2025 | 253.15 | 253.15 | 252.90 | 252.90 | 252.90 | 0.58% | 75 |
| Aug 22, 2025 | 251.40 | 252.65 | 251.20 | 251.45 | 251.45 | -0.02% | 247 |
| Aug 21, 2025 | 250.90 | 251.70 | 249.60 | 251.50 | 251.50 | 1.15% | 608 |
| Aug 20, 2025 | 249.40 | 249.40 | 247.45 | 248.65 | 248.65 | -0.68% | 248 |
| Aug 19, 2025 | 249.00 | 250.35 | 249.00 | 250.35 | 250.35 | 0.34% | 92 |
| Aug 18, 2025 | 248.10 | 249.50 | 247.15 | 249.50 | 249.50 | 0.16% | 428 |
| Aug 15, 2025 | 252.30 | 252.70 | 248.00 | 249.10 | 249.10 | -0.56% | 646 |
| Aug 14, 2025 | 247.95 | 250.50 | 247.95 | 250.50 | 250.50 | 0.62% | 429 |
| Aug 13, 2025 | 250.35 | 251.35 | 248.95 | 248.95 | 248.95 | -0.78% | 244 |
| Aug 12, 2025 | 248.95 | 251.60 | 248.95 | 250.90 | 250.90 | 0.52% | 291 |
| Aug 11, 2025 | 247.65 | 250.45 | 247.65 | 249.60 | 249.60 | 0.67% | 131 |
| Aug 8, 2025 | 246.85 | 249.00 | 246.85 | 247.95 | 247.95 | -0.34% | 497 |
| Aug 7, 2025 | 249.60 | 252.10 | 248.80 | 248.80 | 248.80 | -1.19% | 191 |
| Aug 6, 2025 | 252.05 | 253.30 | 251.35 | 251.80 | 251.80 | 0.72% | 604 |
| Aug 5, 2025 | 256.40 | 256.40 | 250.00 | 250.00 | 250.00 | -1.21% | 961 |
| Aug 4, 2025 | 250.45 | 253.60 | 250.45 | 253.05 | 253.05 | 0.54% | 984 |
| Aug 1, 2025 | 258.20 | 258.20 | 246.95 | 251.70 | 251.70 | -2.91% | 468 |
| Jul 31, 2025 | 261.30 | 261.30 | 259.25 | 259.25 | 259.25 | -0.48% | 2,069 |
| Jul 30, 2025 | 256.65 | 261.25 | 256.65 | 260.50 | 260.50 | 1.24% | 464 |
| Jul 29, 2025 | 257.75 | 260.85 | 257.30 | 257.30 | 257.30 | 0.06% | 1,093 |
| Jul 28, 2025 | 255.95 | 257.15 | 255.60 | 257.15 | 257.15 | 1.34% | 268 |
| Jul 25, 2025 | 252.35 | 253.75 | 252.35 | 253.75 | 253.75 | 0.30% | 430 |
| Jul 24, 2025 | 252.25 | 254.15 | 251.50 | 253.00 | 253.00 | 0.58% | 438 |
| Jul 23, 2025 | 248.65 | 251.55 | 248.50 | 251.55 | 251.55 | 1.33% | 630 |
| Jul 22, 2025 | 248.50 | 249.60 | 248.25 | 248.25 | 248.25 | -0.90% | 541 |