JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 257.30
+0.15 (0.06%)
At close: Jul 29, 2025, 10:00 PM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | - | -0.41% | - |
| Jul 31, 2025 | 261.30 | 261.30 | 259.25 | 259.25 | - | -0.48% | 2,661 |
| 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 |
| Jun 13, 2025 | 228.70 | 229.95 | 228.25 | 228.25 | - | -1.28% | 340 |
| Jun 12, 2025 | 231.45 | 231.45 | 229.80 | 231.20 | - | -1.53% | 309 |
| Jun 11, 2025 | 234.00 | 234.95 | 234.00 | 234.80 | - | -0.02% | 349 |
| Jun 10, 2025 | 233.15 | 234.85 | 232.90 | 234.85 | - | 0.99% | 918 |
| Jun 9, 2025 | 231.85 | 233.05 | 231.85 | 232.55 | - | -0.30% | 49 |
| Jun 6, 2025 | 229.35 | 233.85 | 229.35 | 233.25 | - | 1.61% | 194 |
| Jun 5, 2025 | 231.35 | 232.00 | 228.45 | 229.55 | - | -1.03% | 264 |
| Jun 4, 2025 | 234.10 | 234.40 | 231.95 | 231.95 | - | 0.13% | 474 |
| Jun 3, 2025 | 230.75 | 231.65 | 230.55 | 231.65 | - | 0.22% | 163 |
| Jun 2, 2025 | 231.05 | 231.30 | 229.45 | 231.15 | - | -0.90% | 616 |
| May 30, 2025 | 232.50 | 233.40 | 231.75 | 233.25 | - | 0.69% | 686 |
| May 29, 2025 | 237.30 | 237.30 | 231.65 | 231.65 | - | -0.98% | 49 |
| May 28, 2025 | 235.10 | 235.75 | 233.40 | 233.95 | - | 0.84% | 464 |
| May 27, 2025 | 232.35 | 233.65 | 231.70 | 232.00 | - | 0.96% | 817 |
| May 26, 2025 | 230.55 | 231.80 | 229.70 | 229.80 | - | -0.15% | 1,668 |