JPMorgan Chase & Co. (FRA:CMC1)
Germany · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
At close: May 29, 2026
FRA:CMC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 28, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| May 27, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| May 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| May 25, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | - |
| May 22, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| May 21, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| May 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| May 18, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | - |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| May 14, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| May 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| May 12, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| May 11, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| May 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| May 7, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | - |
| May 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| May 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| May 4, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Apr 30, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Apr 29, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Apr 28, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 5.88% | - |
| Apr 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Apr 24, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | - |
| Apr 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Apr 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Apr 17, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 2.48% | - |
| Apr 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Apr 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Apr 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Apr 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Apr 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.28% | - |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -1.69% | - |
| Apr 1, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.87 | 2.61% | - |
| Mar 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -2.54% | - |
| Mar 30, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.87 | 2.61% | - |
| Mar 27, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.72 | -2.54% | - |
| Mar 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -0.84% | - |
| Mar 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 2.59% | - |
| Mar 24, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.77 | -1.69% | - |
| Mar 23, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.87 | 0.85% | - |
| Mar 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.86% | - |
| Mar 19, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.77 | -0.85% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -0.85% | - |