JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 251.45
-0.05 (-0.02%)
Last updated: Aug 22, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 251.40 | 252.65 | 251.20 | 251.45 | - | -0.02% | 247 |
| Aug 21, 2025 | 250.90 | 251.70 | 249.60 | 251.50 | - | 1.15% | 608 |
| Aug 20, 2025 | 249.40 | 249.40 | 247.45 | 248.65 | - | -0.68% | 248 |
| Aug 19, 2025 | 249.00 | 250.35 | 249.00 | 250.35 | - | 0.34% | 92 |
| Aug 18, 2025 | 248.10 | 249.50 | 247.15 | 249.50 | - | 0.16% | 428 |
| Aug 15, 2025 | 252.30 | 252.70 | 248.00 | 249.10 | - | -0.56% | 646 |
| Aug 14, 2025 | 247.95 | 250.50 | 247.95 | 250.50 | - | 0.62% | 429 |
| Aug 13, 2025 | 250.35 | 251.35 | 248.95 | 248.95 | - | -0.78% | 244 |
| Aug 12, 2025 | 248.95 | 251.60 | 248.95 | 250.90 | - | 0.52% | 291 |
| Aug 11, 2025 | 247.65 | 250.45 | 247.65 | 249.60 | - | 0.67% | 131 |
| Aug 8, 2025 | 246.85 | 249.00 | 246.85 | 247.95 | - | -0.34% | 497 |
| Aug 7, 2025 | 249.60 | 252.10 | 248.80 | 248.80 | - | -1.19% | 191 |
| Aug 6, 2025 | 252.05 | 253.30 | 251.35 | 251.80 | - | 0.72% | 604 |
| Aug 5, 2025 | 256.40 | 256.40 | 250.00 | 250.00 | - | -1.21% | 961 |
| Aug 4, 2025 | 250.45 | 253.60 | 250.45 | 253.05 | - | 0.54% | 984 |
| Aug 1, 2025 | 258.20 | 258.20 | 246.95 | 251.70 | - | -2.91% | 468 |
| Jul 31, 2025 | 261.30 | 261.30 | 259.25 | 259.25 | - | -0.48% | 2,069 |
| Jul 30, 2025 | 256.65 | 261.25 | 256.65 | 260.50 | - | 1.24% | 464 |
| Jul 29, 2025 | 257.75 | 260.85 | 257.30 | 257.30 | - | 0.06% | 1,093 |
| Jul 28, 2025 | 255.95 | 257.15 | 255.60 | 257.15 | - | 1.34% | 268 |
| Jul 25, 2025 | 252.35 | 253.75 | 252.35 | 253.75 | - | 0.30% | 430 |
| Jul 24, 2025 | 252.25 | 254.15 | 251.50 | 253.00 | - | 0.58% | 438 |
| Jul 23, 2025 | 248.65 | 251.55 | 248.50 | 251.55 | - | 1.33% | 630 |
| Jul 22, 2025 | 248.50 | 249.60 | 248.25 | 248.25 | - | -0.90% | 541 |
| Jul 21, 2025 | 250.10 | 251.25 | 249.30 | 250.50 | - | 0.44% | 522 |
| Jul 18, 2025 | 249.70 | 249.70 | 248.45 | 249.40 | - | -0.20% | 461 |
| Jul 17, 2025 | 245.20 | 249.90 | 245.20 | 249.90 | - | 1.85% | 827 |
| Jul 16, 2025 | 245.85 | 248.15 | 243.80 | 245.35 | - | -0.71% | 909 |
| Jul 15, 2025 | 247.60 | 249.05 | 245.90 | 247.10 | - | -0.12% | 881 |
| Jul 14, 2025 | 244.70 | 247.60 | 244.70 | 247.40 | - | 1.23% | 567 |
| Jul 11, 2025 | 247.00 | 247.00 | 244.10 | 244.40 | - | -0.83% | 1,140 |
| Jul 10, 2025 | 241.65 | 246.45 | 240.70 | 246.45 | - | 1.52% | 747 |
| Jul 9, 2025 | 241.20 | 243.85 | 241.20 | 242.75 | - | -0.19% | 417 |
| Jul 8, 2025 | 248.20 | 248.25 | 243.20 | 243.20 | - | -1.94% | 842 |
| Jul 7, 2025 | 251.10 | 252.95 | 248.00 | 248.00 | - | -0.80% | 857 |
| Jul 4, 2025 | 250.00 | 250.25 | 249.80 | 250.00 | - | -0.56% | 301 |
| Jul 3, 2025 | 246.10 | 251.40 | 246.10 | 251.40 | - | 1.68% | 1,080 |
| Jul 2, 2025 | 247.05 | 248.95 | 247.05 | 247.25 | - | 0.45% | 516 |
| Jul 1, 2025 | 245.10 | 246.35 | 244.35 | 246.15 | - | -0.49% | 716 |
| Jun 30, 2025 | 246.05 | 248.95 | 245.45 | 247.35 | - | 1.06% | 492 |
| Jun 27, 2025 | 245.00 | 246.10 | 243.90 | 244.75 | - | -0.85% | 2,224 |
| Jun 26, 2025 | 243.35 | 246.85 | 242.50 | 246.85 | - | 1.46% | 635 |
| Jun 25, 2025 | 242.20 | 243.80 | 241.55 | 243.30 | - | 0.41% | 1,408 |
| Jun 24, 2025 | 240.95 | 242.30 | 240.95 | 242.30 | - | 1.85% | 707 |
| Jun 23, 2025 | 238.15 | 240.30 | 237.90 | 237.90 | - | -0.54% | 518 |
| Jun 20, 2025 | 238.20 | 239.25 | 237.05 | 239.20 | - | 1.29% | 602 |
| Jun 19, 2025 | 238.85 | 238.85 | 236.10 | 236.15 | - | -1.07% | 533 |
| Jun 18, 2025 | 234.10 | 241.15 | 234.10 | 238.70 | - | 2.07% | 535 |
| Jun 17, 2025 | 233.15 | 233.85 | 231.85 | 233.85 | - | - | 372 |
| Jun 16, 2025 | 229.45 | 234.05 | 229.45 | 233.85 | - | 2.45% | 221 |