JPMorgan Chase & Co. (FRA:CMC1)
Germany · Delayed Price · Currency is EUR 7.05
-0.05 (-0.70%)
Last updated: Sep 14, 2026, 3:25 PM CET
FRA:CMC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 11, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Sep 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Sep 9, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Sep 7, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | - |
| Sep 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Sep 3, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.43% | - |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 27, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 26, 2026 | 7.05 | 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% | - |