JPMorgan Chase & Co. (FRA:CMC)
Germany · Delayed Price · Currency is EUR 304.75
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:50 PM CET
FRA:CMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 305.40 | 307.60 | 302.65 | 304.75 | 304.75 | 0.11% | 679 |
| Aug 24, 2026 | 300.50 | 305.85 | 300.50 | 304.40 | 304.40 | 0.79% | 454 |
| Aug 21, 2026 | 300.80 | 302.70 | 300.80 | 302.00 | 302.00 | -1.06% | 220 |
| Aug 20, 2026 | 306.75 | 306.75 | 303.00 | 305.25 | 305.25 | -0.18% | 416 |
| Aug 19, 2026 | 312.80 | 313.20 | 305.80 | 305.80 | 305.80 | -1.67% | 1,213 |
| Aug 18, 2026 | 310.80 | 313.70 | 310.80 | 311.00 | 311.00 | -0.89% | 379 |
| Aug 17, 2026 | 312.90 | 314.70 | 311.30 | 313.80 | 313.80 | 0.10% | 718 |
| Aug 14, 2026 | 314.45 | 314.45 | 313.35 | 313.50 | 313.50 | -0.43% | 442 |
| Aug 13, 2026 | 316.60 | 318.00 | 314.70 | 314.85 | 314.85 | -0.55% | 227 |
| Aug 12, 2026 | 314.55 | 316.60 | 313.00 | 316.60 | 316.60 | 1.74% | 1,146 |
| Aug 11, 2026 | 312.35 | 312.85 | 311.05 | 311.20 | 311.20 | 0.39% | 1,182 |
| Aug 10, 2026 | 310.15 | 310.90 | 308.30 | 310.00 | 310.00 | 0.31% | 394 |
| Aug 7, 2026 | 308.70 | 310.10 | 308.70 | 309.05 | 309.05 | 0.02% | 435 |
| Aug 6, 2026 | 311.80 | 313.70 | 309.00 | 309.00 | 309.00 | -0.93% | 1,889 |
| Aug 5, 2026 | 310.75 | 312.60 | 310.25 | 311.90 | 311.90 | -0.56% | 914 |
| Aug 4, 2026 | 306.85 | 313.65 | 305.25 | 313.65 | 313.65 | 2.52% | 995 |
| Aug 3, 2026 | 306.75 | 308.55 | 305.95 | 305.95 | 305.95 | -0.41% | 424 |
| Jul 31, 2026 | 305.55 | 307.20 | 305.25 | 307.20 | 307.20 | 0.75% | 1,102 |
| Jul 30, 2026 | 300.75 | 304.90 | 300.75 | 304.90 | 304.90 | 0.46% | 534 |
| Jul 29, 2026 | 312.80 | 314.85 | 303.50 | 303.50 | 303.50 | -3.00% | 1,701 |
| Jul 28, 2026 | 313.45 | 316.90 | 311.35 | 312.90 | 312.90 | 0.74% | 2,323 |
| Jul 27, 2026 | 312.10 | 315.00 | 310.60 | 310.60 | 310.60 | 0.29% | 825 |
| Jul 24, 2026 | 307.30 | 309.70 | 307.30 | 309.70 | 309.70 | 1.08% | 604 |
| Jul 23, 2026 | 305.20 | 307.80 | 305.15 | 306.40 | 306.40 | 0.23% | 988 |
| Jul 22, 2026 | 301.90 | 305.70 | 301.65 | 305.70 | 305.70 | 1.33% | 889 |
| Jul 21, 2026 | 297.10 | 301.70 | 296.60 | 301.70 | 301.70 | 1.07% | 849 |
| Jul 20, 2026 | 297.35 | 299.10 | 297.35 | 298.50 | 298.50 | -0.83% | 556 |
| Jul 17, 2026 | 297.40 | 301.00 | 297.40 | 301.00 | 301.00 | -0.20% | 632 |
| Jul 16, 2026 | 303.25 | 304.20 | 301.60 | 301.60 | 301.60 | -0.28% | 877 |
| Jul 15, 2026 | 299.25 | 305.55 | 299.15 | 302.45 | 302.45 | 1.22% | 786 |
| Jul 14, 2026 | 292.95 | 300.40 | 285.70 | 298.80 | 298.80 | 1.74% | 981 |
| Jul 13, 2026 | 295.15 | 295.85 | 292.85 | 293.70 | 293.70 | -0.49% | 1,762 |
| Jul 10, 2026 | 293.70 | 295.55 | 293.70 | 295.15 | 295.15 | 0.80% | 460 |
| Jul 9, 2026 | 289.80 | 292.80 | 289.80 | 292.80 | 292.80 | 0.12% | 360 |
| Jul 8, 2026 | 296.15 | 296.95 | 291.65 | 292.45 | 292.45 | -1.32% | 542 |
| Jul 7, 2026 | 296.05 | 299.20 | 296.05 | 296.35 | 296.35 | 0.71% | 407 |
| Jul 6, 2026 | 291.90 | 296.50 | 290.35 | 294.25 | 294.25 | 0.24% | 338 |
| Jul 3, 2026 | 293.20 | 294.90 | 292.95 | 294.85 | 293.54 | 0.87% | 485 |
| Jul 2, 2026 | 293.90 | 294.45 | 290.80 | 292.30 | 291.00 | 1.33% | 576 |
| Jul 1, 2026 | 285.40 | 288.45 | 285.40 | 288.45 | 287.17 | - | 181 |
| Jun 30, 2026 | 289.25 | 290.10 | 288.45 | 288.45 | 287.17 | 0.12% | 488 |
| Jun 29, 2026 | 290.70 | 290.70 | 287.80 | 288.10 | 286.82 | -0.77% | 282 |
| Jun 26, 2026 | 295.15 | 297.05 | 290.35 | 290.35 | 289.06 | -2.76% | 502 |
| Jun 25, 2026 | 294.40 | 301.45 | 294.40 | 298.60 | 297.27 | 1.63% | 255 |
| Jun 24, 2026 | 293.20 | 294.95 | 291.05 | 293.80 | 292.49 | -0.03% | 575 |
| Jun 23, 2026 | 287.80 | 294.00 | 287.80 | 293.90 | 292.59 | 1.31% | 454 |
| Jun 22, 2026 | 283.70 | 290.10 | 283.15 | 290.10 | 288.81 | 2.58% | 649 |
| Jun 19, 2026 | 284.55 | 284.55 | 282.10 | 282.80 | 281.54 | -1.46% | 306 |
| Jun 18, 2026 | 289.25 | 293.40 | 287.00 | 287.00 | 285.72 | -1.03% | 1,056 |
| Jun 17, 2026 | 284.60 | 290.55 | 284.60 | 290.00 | 288.71 | 2.20% | 462 |