JPMorgan Chase & Co. (FRA:CMC1)
Germany · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:CMC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | - |
| Aug 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Aug 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 21, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| Aug 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Aug 19, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 18, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 13, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Aug 12, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Aug 11, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | - |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 7, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Aug 6, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | - |
| Aug 5, 2026 | 7.05 | 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% | - |