JPMorgan Chase & Co. (FRA:CMC1)
Germany · Delayed Price · Currency is EUR 7.05
+0.10 (1.44%)
Last updated: Aug 5, 2026, 3:25 PM CET
FRA:CMC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1.44% | - |
| Aug 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Aug 3, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -2.88% | - |
| Jul 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jul 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Jul 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | - |
| Jul 27, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -2.16% | - |
| Jul 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 23, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 22, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | - |
| Jul 21, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jul 17, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 16, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -1.46% | - |
| Jul 15, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 4.58% | - |
| Jul 14, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Jul 13, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 2.29% | - |
| Jul 10, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Jul 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jul 8, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 11.76% | - |
| Jul 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.42% | - |
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | 1.54% | - |
| Jul 2, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.47 | 0.78% | - |
| Jul 1, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.42 | -0.77% | - |
| Jun 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | 8.33% | - |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -9.09% | - |
| Jun 26, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.57 | -0.75% | - |
| Jun 25, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.62 | 0.76% | - |
| Jun 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | 0.76% | - |
| Jun 23, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.52 | 9.17% | - |
| Jun 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | -5.51% | - |
| Jun 19, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.32 | -4.51% | - |
| Jun 18, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.62 | 2.31% | - |
| Jun 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | 2.36% | - |
| Jun 16, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.32 | 5.83% | - |
| Jun 15, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.97 | -4.00% | - |
| Jun 12, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.22 | 0.81% | - |
| Jun 11, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.17 | 0.81% | - |
| Jun 10, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.12 | -0.81% | - |
| Jun 9, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.17 | 2.48% | - |
| Jun 8, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.02 | -2.42% | - |
| Jun 5, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.17 | 3.33% | - |
| Jun 4, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | 0.84% | - |
| Jun 3, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.92 | 1.71% | - |
| Jun 2, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.82 | -2.50% | - |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 1.69% | - |
| May 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - | - |
| May 28, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.87 | -2.48% | - |