JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 297.75
+0.40 (0.13%)
At close: Oct 23, 2026
FRA:CMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 299.10 | 301.35 | 297.75 | 297.75 | 297.75 | 0.13% | 489 |
| Oct 22, 2026 | 297.05 | 299.30 | 297.05 | 297.35 | 297.35 | -0.80% | 577 |
| Oct 21, 2026 | 298.30 | 299.85 | 298.30 | 299.75 | 299.75 | 0.47% | 154 |
| Oct 20, 2026 | 298.40 | 300.50 | 298.35 | 298.35 | 298.35 | 0.29% | 318 |
| Oct 19, 2026 | 303.10 | 303.10 | 297.50 | 297.50 | 297.50 | -2.15% | 459 |
| Oct 16, 2026 | 298.65 | 304.05 | 298.45 | 304.05 | 304.05 | 0.86% | 203 |
| Oct 15, 2026 | 298.65 | 302.90 | 298.65 | 301.45 | 301.45 | 0.63% | 458 |
| Oct 14, 2026 | 296.95 | 299.55 | 294.60 | 299.55 | 299.55 | 0.17% | 310 |
| Oct 13, 2026 | 301.00 | 301.85 | 288.30 | 299.05 | 299.05 | -0.40% | 627 |
| Oct 12, 2026 | 297.90 | 300.25 | 297.90 | 300.25 | 300.25 | 1.44% | 688 |
| Oct 9, 2026 | 295.45 | 296.80 | 294.95 | 296.00 | 296.00 | 1.01% | 78 |
| Oct 8, 2026 | 293.35 | 293.75 | 291.25 | 293.05 | 293.05 | -0.19% | 567 |
| Oct 7, 2026 | 294.60 | 295.65 | 293.60 | 293.60 | 293.60 | -0.17% | 73 |
| Oct 6, 2026 | 295.65 | 295.90 | 294.10 | 294.10 | 294.10 | -0.33% | 183 |
| Oct 5, 2026 | 297.30 | 297.30 | 294.85 | 296.55 | 295.08 | 0.78% | 781 |
| Oct 2, 2026 | 296.45 | 297.00 | 294.25 | 294.25 | 292.79 | 0.56% | 220 |
| Oct 1, 2026 | 293.00 | 293.10 | 290.40 | 292.60 | 291.15 | -0.27% | 729 |
| Sep 30, 2026 | 296.15 | 296.90 | 292.90 | 293.40 | 291.94 | -0.54% | 356 |
| Sep 29, 2026 | 295.65 | 298.25 | 295.00 | 295.00 | 293.54 | -1.54% | 1,048 |
| Sep 28, 2026 | 299.75 | 301.35 | 299.60 | 299.60 | 298.11 | 0.30% | 446 |
| Sep 25, 2026 | 297.55 | 298.70 | 297.55 | 298.70 | 297.22 | 0.71% | 379 |
| Sep 24, 2026 | 295.85 | 297.80 | 295.55 | 296.60 | 295.13 | 0.05% | 323 |
| Sep 23, 2026 | 298.10 | 299.25 | 296.45 | 296.45 | 294.98 | 0.49% | 520 |
| Sep 22, 2026 | 306.30 | 307.65 | 295.00 | 295.00 | 293.54 | -3.61% | 206 |
| Sep 21, 2026 | 305.90 | 308.30 | 305.70 | 306.05 | 304.53 | 1.11% | 653 |
| Sep 18, 2026 | 304.15 | 304.75 | 302.70 | 302.70 | 301.20 | -0.77% | 156 |
| Sep 17, 2026 | 305.90 | 306.10 | 301.90 | 305.05 | 303.54 | - | 579 |
| Sep 16, 2026 | 305.50 | 306.95 | 305.05 | 305.05 | 303.54 | 1.41% | 400 |
| Sep 15, 2026 | 302.40 | 303.20 | 300.80 | 300.80 | 299.31 | -1.55% | 629 |
| Sep 14, 2026 | 307.80 | 309.45 | 305.55 | 305.55 | 304.03 | -1.05% | 523 |
| Sep 11, 2026 | 305.40 | 308.80 | 305.40 | 308.80 | 307.27 | 1.73% | 196 |
| Sep 10, 2026 | 305.35 | 306.40 | 302.35 | 303.55 | 302.04 | -0.41% | 624 |
| Sep 9, 2026 | 303.65 | 304.80 | 301.35 | 304.80 | 303.29 | -0.10% | 187 |
| Sep 8, 2026 | 306.60 | 307.15 | 304.90 | 305.10 | 303.59 | -1.21% | 709 |
| Sep 7, 2026 | 308.25 | 310.35 | 308.05 | 308.85 | 307.32 | -0.39% | 316 |
| Sep 4, 2026 | 311.20 | 311.90 | 310.05 | 310.05 | 308.51 | -0.27% | 338 |
| Sep 3, 2026 | 307.55 | 310.90 | 307.55 | 310.90 | 309.36 | 1.55% | 250 |
| Sep 2, 2026 | 306.00 | 310.15 | 306.00 | 306.15 | 304.63 | -0.83% | 66 |
| Sep 1, 2026 | 306.40 | 308.70 | 305.40 | 308.70 | 307.17 | 0.70% | 222 |
| Aug 31, 2026 | 307.10 | 308.45 | 306.55 | 306.55 | 305.03 | -0.57% | 27 |
| Aug 28, 2026 | 303.80 | 308.30 | 303.80 | 308.30 | 306.77 | 1.20% | 421 |
| Aug 27, 2026 | 305.00 | 305.00 | 302.65 | 304.65 | 303.14 | -0.64% | 147 |
| Aug 26, 2026 | 305.45 | 306.80 | 304.75 | 306.60 | 305.08 | 0.61% | 846 |
| Aug 25, 2026 | 305.40 | 307.60 | 302.65 | 304.75 | 303.24 | 0.11% | 679 |
| Aug 24, 2026 | 300.50 | 305.85 | 300.50 | 304.40 | 302.89 | 0.79% | 454 |
| Aug 21, 2026 | 300.80 | 302.70 | 300.80 | 302.00 | 300.50 | -1.06% | 220 |
| Aug 20, 2026 | 306.75 | 306.75 | 303.00 | 305.25 | 303.73 | -0.18% | 416 |
| Aug 19, 2026 | 312.80 | 313.20 | 305.80 | 305.80 | 304.28 | -1.67% | 1,213 |
| Aug 18, 2026 | 310.80 | 313.70 | 310.80 | 311.00 | 309.46 | -0.89% | 379 |
| Aug 17, 2026 | 312.90 | 314.70 | 311.30 | 313.80 | 312.24 | 0.10% | 718 |