JPMorgan Chase & Co. (VIE:JPM)
Austria · Delayed Price · Currency is EUR 288.50
-0.65 (-0.22%)
Last updated: Jun 23, 2026, 9:05 AM CET
VIE:JPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 283.15 | 289.15 | 283.15 | 289.15 | 289.15 | 2.05% | 8 |
| Jun 19, 2026 | 283.95 | 283.95 | 281.80 | 283.35 | 283.35 | -1.70% | 44 |
| Jun 18, 2026 | 290.55 | 293.35 | 288.25 | 288.25 | 288.25 | -0.83% | 45 |
| Jun 17, 2026 | 284.70 | 290.65 | 284.70 | 290.65 | 290.65 | 2.34% | 59 |
| Jun 16, 2026 | 276.05 | 284.00 | 275.60 | 284.00 | 284.00 | 2.53% | - |
| Jun 15, 2026 | 278.85 | 279.35 | 277.00 | 277.00 | 277.00 | -0.02% | 40 |
| Jun 12, 2026 | 271.25 | 277.05 | 271.25 | 277.05 | 277.05 | 2.80% | 40 |
| Jun 11, 2026 | 268.90 | 270.10 | 268.65 | 269.50 | 269.50 | -0.11% | 101 |
| Jun 10, 2026 | 270.05 | 270.05 | 268.50 | 269.80 | 269.80 | 0.60% | 4 |
| Jun 9, 2026 | 269.75 | 270.75 | 268.20 | 268.20 | 268.20 | -1.09% | - |
| Jun 8, 2026 | 270.45 | 271.90 | 270.00 | 271.15 | 271.15 | 0.17% | 14 |
| Jun 5, 2026 | 267.75 | 271.50 | 267.60 | 270.70 | 270.70 | 1.39% | 47 |
| Jun 4, 2026 | 259.35 | 267.00 | 259.35 | 267.00 | 267.00 | 4.24% | 213 |
| Jun 3, 2026 | 259.05 | 259.05 | 256.15 | 256.15 | 256.15 | -0.56% | 3 |
| Jun 2, 2026 | 254.50 | 257.60 | 254.30 | 257.60 | 257.60 | 0.84% | 3 |
| Jun 1, 2026 | 256.00 | 256.20 | 254.70 | 255.45 | 255.45 | 0.27% | 40 |
| May 29, 2026 | 254.95 | 255.75 | 254.70 | 254.75 | 254.75 | -0.35% | - |
| May 28, 2026 | 257.75 | 257.95 | 255.65 | 255.65 | 255.65 | -0.14% | 19 |
| May 27, 2026 | 263.20 | 264.25 | 256.00 | 256.00 | 256.00 | -2.94% | 120 |
| May 26, 2026 | 264.60 | 265.40 | 263.75 | 263.75 | 263.75 | -0.68% | - |
| May 25, 2026 | 265.05 | 265.85 | 265.05 | 265.55 | 265.55 | 0.74% | 40 |
| May 22, 2026 | 261.20 | 263.60 | 261.20 | 263.60 | 263.60 | 1.35% | - |
| May 21, 2026 | 259.55 | 260.60 | 259.05 | 260.10 | 260.10 | 0.58% | 9 |
| May 20, 2026 | 255.15 | 258.60 | 255.15 | 258.60 | 258.60 | 0.62% | - |
| May 19, 2026 | 258.20 | 259.60 | 257.00 | 257.00 | 257.00 | -0.16% | - |
| May 18, 2026 | 254.55 | 257.40 | 254.55 | 257.40 | 257.40 | 0.35% | 6 |
| May 15, 2026 | 257.95 | 258.00 | 256.50 | 256.50 | 256.50 | -0.79% | 110 |
| May 14, 2026 | 256.75 | 259.15 | 256.75 | 258.55 | 258.55 | 0.39% | - |
| May 13, 2026 | 259.75 | 259.75 | 257.55 | 257.55 | 257.55 | 0.63% | - |
| May 12, 2026 | 255.15 | 255.95 | 252.30 | 255.95 | 255.95 | 0.57% | 40 |
| May 11, 2026 | 256.35 | 256.85 | 254.50 | 254.50 | 254.50 | -0.59% | 40 |
| May 8, 2026 | 261.65 | 262.20 | 256.00 | 256.00 | 256.00 | -3.14% | - |
| May 7, 2026 | 268.35 | 268.35 | 264.30 | 264.30 | 264.30 | -1.60% | 9 |
| May 6, 2026 | 264.55 | 268.60 | 264.55 | 268.60 | 268.60 | 1.42% | 28 |
| May 5, 2026 | 263.15 | 264.85 | 262.50 | 264.85 | 264.85 | 0.72% | - |
| May 4, 2026 | 266.20 | 267.15 | 262.95 | 262.95 | 262.95 | -1.44% | 10 |
| Apr 30, 2026 | 263.60 | 266.80 | 263.10 | 266.80 | 266.80 | 1.12% | - |
| Apr 29, 2026 | 266.30 | 266.50 | 263.85 | 263.85 | 263.85 | -1.31% | - |
| Apr 28, 2026 | 266.20 | 269.55 | 266.20 | 267.35 | 267.35 | 1.12% | - |
| Apr 27, 2026 | 262.35 | 264.40 | 261.55 | 264.40 | 264.40 | 0.08% | 14 |
| Apr 24, 2026 | 266.30 | 266.30 | 264.20 | 264.20 | 264.20 | -1.51% | - |
| Apr 23, 2026 | 266.70 | 268.25 | 266.70 | 268.25 | 268.25 | 0.54% | - |
| Apr 22, 2026 | 268.00 | 268.05 | 266.80 | 266.80 | 266.80 | -0.85% | 2 |
| Apr 21, 2026 | 269.70 | 270.20 | 269.10 | 269.10 | 269.10 | 0.49% | 14 |
| Apr 20, 2026 | 261.90 | 267.80 | 261.90 | 267.80 | 267.80 | 1.06% | 79 |
| Apr 17, 2026 | 263.20 | 265.00 | 263.20 | 265.00 | 265.00 | 1.65% | - |
| Apr 16, 2026 | 259.85 | 260.70 | 259.35 | 260.70 | 260.70 | 0.50% | 2 |
| Apr 15, 2026 | 263.50 | 266.00 | 259.40 | 259.40 | 259.40 | -1.91% | 64 |
| Apr 14, 2026 | 265.40 | 266.85 | 261.15 | 264.45 | 264.45 | 0.21% | 310 |
| Apr 13, 2026 | 263.75 | 263.90 | 261.05 | 263.90 | 263.90 | 0.06% | 66 |