JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 252.00
-4.10 (-1.60%)
At close: Apr 2, 2026
FRA:CMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 252.55 | 253.55 | 251.55 | 252.00 | 252.00 | -1.60% | 526 |
| Apr 1, 2026 | 254.90 | 256.10 | 253.70 | 256.10 | 256.10 | 0.65% | 1,146 |
| Mar 31, 2026 | 249.60 | 254.45 | 249.60 | 254.45 | 254.45 | 2.60% | 306 |
| Mar 30, 2026 | 246.30 | 249.90 | 246.30 | 248.00 | 248.00 | 0.81% | 490 |
| Mar 27, 2026 | 253.60 | 253.60 | 246.00 | 246.00 | 246.00 | -3.11% | 473 |
| Mar 26, 2026 | 254.55 | 254.75 | 253.35 | 253.90 | 253.90 | -0.49% | 647 |
| Mar 25, 2026 | 254.10 | 255.70 | 254.10 | 255.15 | 255.15 | 0.97% | 951 |
| Mar 24, 2026 | 248.70 | 255.00 | 248.50 | 252.70 | 252.70 | 0.66% | 779 |
| Mar 23, 2026 | 244.85 | 253.00 | 244.80 | 251.05 | 251.05 | 0.68% | 709 |
| Mar 20, 2026 | 249.70 | 249.70 | 248.00 | 249.35 | 249.35 | 0.50% | 564 |
| Mar 19, 2026 | 250.60 | 250.60 | 247.50 | 248.10 | 248.10 | -0.82% | 1,426 |
| Mar 18, 2026 | 250.00 | 250.75 | 248.40 | 250.15 | 250.15 | 0.46% | 681 |
| Mar 17, 2026 | 247.50 | 250.40 | 247.50 | 249.00 | 249.00 | 0.02% | 817 |
| Mar 16, 2026 | 249.55 | 251.25 | 246.65 | 248.95 | 248.95 | 0.20% | 1,126 |
| Mar 13, 2026 | 246.30 | 250.05 | 245.60 | 248.45 | 248.45 | 1.59% | 1,034 |
| Mar 12, 2026 | 245.70 | 246.75 | 242.90 | 244.55 | 244.55 | -1.59% | 1,299 |
| Mar 11, 2026 | 249.35 | 249.35 | 248.50 | 248.50 | 248.50 | -0.40% | 275 |
| Mar 10, 2026 | 248.40 | 250.35 | 248.35 | 249.50 | 249.50 | 1.46% | 380 |
| Mar 9, 2026 | 245.10 | 246.35 | 244.55 | 245.90 | 245.90 | -1.11% | 576 |
| Mar 6, 2026 | 253.80 | 253.80 | 247.15 | 248.65 | 248.65 | -2.13% | 448 |
| Mar 5, 2026 | 256.80 | 259.10 | 254.05 | 254.05 | 254.05 | -0.99% | 339 |
| Mar 4, 2026 | 256.70 | 259.35 | 256.40 | 256.60 | 256.60 | -0.54% | 257 |
| Mar 3, 2026 | 252.70 | 259.70 | 250.75 | 258.00 | 258.00 | 1.02% | 1,206 |
| Mar 2, 2026 | 249.55 | 256.10 | 249.55 | 255.40 | 255.40 | 1.77% | 955 |
| Feb 27, 2026 | 258.20 | 258.25 | 250.95 | 250.95 | 250.95 | -3.48% | 423 |
| Feb 26, 2026 | 255.65 | 260.00 | 255.65 | 260.00 | 260.00 | 1.46% | 660 |
| Feb 25, 2026 | 252.00 | 256.25 | 252.00 | 256.25 | 256.25 | 1.40% | 668 |
| Feb 24, 2026 | 253.50 | 253.50 | 248.00 | 252.70 | 252.70 | 0.54% | 908 |
| Feb 23, 2026 | 260.00 | 262.90 | 251.35 | 251.35 | 251.35 | -4.06% | 297 |
| Feb 20, 2026 | 263.25 | 263.25 | 262.00 | 262.00 | 262.00 | 0.11% | 263 |
| Feb 19, 2026 | 261.45 | 262.75 | 260.65 | 261.70 | 261.70 | -0.36% | 308 |
| Feb 18, 2026 | 259.75 | 263.45 | 259.75 | 262.65 | 262.65 | 1.21% | 1,306 |
| Feb 17, 2026 | 254.20 | 259.50 | 254.20 | 259.50 | 259.50 | 1.82% | 570 |
| Feb 16, 2026 | 255.10 | 258.80 | 254.85 | 254.85 | 254.85 | -0.12% | 573 |
| Feb 13, 2026 | 254.85 | 255.55 | 252.40 | 255.15 | 255.15 | 0.12% | 950 |
| Feb 12, 2026 | 262.35 | 263.35 | 254.25 | 254.85 | 254.85 | -2.11% | 900 |
| Feb 11, 2026 | 267.85 | 269.60 | 260.35 | 260.35 | 260.35 | -3.54% | 1,088 |
| Feb 10, 2026 | 270.25 | 271.25 | 269.90 | 269.90 | 269.90 | -0.13% | 1,091 |
| Feb 9, 2026 | 271.25 | 273.55 | 269.75 | 270.25 | 270.25 | -1.17% | 2,001 |
| Feb 6, 2026 | 262.05 | 273.45 | 262.05 | 273.45 | 273.45 | 4.39% | 1,432 |
| Feb 5, 2026 | 267.40 | 269.00 | 259.45 | 261.95 | 261.95 | -2.71% | 1,054 |
| Feb 4, 2026 | 266.45 | 269.30 | 266.45 | 269.25 | 269.25 | 1.68% | 1,156 |
| Feb 3, 2026 | 261.00 | 267.85 | 261.00 | 264.80 | 264.80 | 1.07% | 680 |
| Feb 2, 2026 | 255.30 | 262.00 | 255.30 | 262.00 | 262.00 | 1.81% | 741 |
| Jan 30, 2026 | 254.70 | 258.40 | 254.55 | 257.35 | 257.35 | 1.06% | 969 |
| Jan 29, 2026 | 250.90 | 255.60 | 250.90 | 254.65 | 254.65 | 1.03% | 1,622 |
| Jan 28, 2026 | 249.80 | 252.10 | 249.40 | 252.05 | 252.05 | 1.02% | 918 |
| Jan 27, 2026 | 253.60 | 254.30 | 249.50 | 249.50 | 249.50 | -1.29% | 1,159 |
| Jan 26, 2026 | 250.05 | 253.30 | 249.90 | 252.75 | 252.75 | 0.30% | 1,474 |
| Jan 23, 2026 | 258.70 | 258.95 | 252.00 | 252.00 | 252.00 | -2.34% | 913 |