JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 271.45
+1.45 (0.54%)
Last updated: Dec 22, 2025, 11:00 AM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 266.40 | 270.30 | 266.40 | 270.00 | 270.00 | 0.99% | 845 |
| Dec 18, 2025 | 267.60 | 269.95 | 267.35 | 267.35 | 267.35 | -0.89% | 430 |
| Dec 17, 2025 | 270.00 | 270.90 | 269.75 | 269.75 | 269.75 | 0.62% | 882 |
| Dec 16, 2025 | 270.85 | 272.25 | 268.10 | 268.10 | 268.10 | -1.78% | 200 |
| Dec 15, 2025 | 272.90 | 273.05 | 271.70 | 272.95 | 272.95 | 0.63% | 1,158 |
| Dec 12, 2025 | 269.75 | 271.40 | 269.75 | 271.25 | 271.25 | 1.63% | 368 |
| Dec 11, 2025 | 262.95 | 267.50 | 262.95 | 266.90 | 266.90 | 1.60% | 1,643 |
| Dec 10, 2025 | 258.30 | 262.80 | 258.30 | 262.70 | 262.70 | 1.51% | 459 |
| Dec 9, 2025 | 270.00 | 272.95 | 258.75 | 258.80 | 258.80 | -4.11% | 1,993 |
| Dec 8, 2025 | 271.10 | 271.65 | 269.85 | 269.90 | 269.90 | -0.50% | 915 |
| Dec 5, 2025 | 270.30 | 273.00 | 270.30 | 271.25 | 271.25 | -0.11% | 379 |
| Dec 4, 2025 | 267.00 | 272.10 | 267.00 | 271.55 | 271.55 | 2.16% | 1,124 |
| Dec 3, 2025 | 264.00 | 265.80 | 263.80 | 265.80 | 265.80 | -0.19% | 388 |
| Dec 2, 2025 | 265.35 | 267.10 | 264.80 | 266.30 | 266.30 | -0.63% | 468 |
| 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 |