JPMorgan Chase & Co. - CMC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	267.15	271.5	271.5	272.3	267.15	516
December 03, 2025	263.6	265.5	265.5	265.75	263.6	566
December 02, 2025	266.4	266.45	266.45	267.4	265.5	1,840
December 01, 2025	268.8	267.25	267.25	269.55	266.95	1,379
November 28, 2025	265	270.2	270.2	270.3	265	1,401
November 27, 2025	264.05	267.75	267.75	268	264.05	422
November 26, 2025	262.95	264.5	264.5	264.5	262	953
November 25, 2025	258.7	260.5	260.5	260.5	255.9	1,137
November 24, 2025	261.5	259.35	259.35	261.5	255.9	1,119
November 21, 2025	260	257.9	257.9	261.85	255.4	2,073
November 20, 2025	265.45	265.15	265.15	268.65	264.5	918
November 19, 2025	256.3	261.4	261.4	263.3	256.3	523
November 18, 2025	257.25	258.7	258.7	259.05	256.8	1,986
November 17, 2025	262.85	261.1	261.1	263.65	260.55	1,106
November 14, 2025	266.4	263.4	263.4	266.8	259.6	2,780
November 13, 2025	277.45	270.1	270.1	277.45	269.95	774
November 12, 2025	271.95	276.75	276.75	278.15	271.95	1,140
November 11, 2025	275	272.65	272.65	275	272.6	1,193
November 10, 2025	272.75	273.05	273.05	274.85	271.75	3,975
November 07, 2025	271.5	266.75	266.75	272.15	266.75	8,487
November 06, 2025	270.45	269.6	269.6	272.35	269.6	2,553
November 05, 2025	268.9	270.6	270.6	270.6	266.6	1,618
November 04, 2025	266.75	270.35	270.35	271.65	264.9	3,120
November 03, 2025	270	269.25	269.25	271.05	266.7	1,799
October 31, 2025	266.5	268.8	268.8	271.05	265.25	5,427
October 30, 2025	263.7	268.45	268.45	270	262.55	5,298
October 29, 2025	262.65	263.85	263.85	264.2	260.95	1,477
October 28, 2025	260.95	260.4	260.4	264.45	260.4	1,241
October 27, 2025	260.85	260.85	260.85	260.85	258.95	599
October 24, 2025	253	259.55	259.55	259.55	253	929
October 23, 2025	254.2	253.75	253.75	255.05	253.05	1,056
October 22, 2025	256.9	252.55	252.55	257.7	252.55	1,055
October 21, 2025	260.55	259.45	259.45	261.85	259.35	1,117
October 20, 2025	255.9	258.4	258.4	258.75	255.45	3,402
October 17, 2025	253.8	253.9	253.9	258.25	250.75	3,157
October 16, 2025	263	264	264	264.25	260.65	1,670
October 15, 2025	260.5	266.6	266.6	268.3	260.45	1,625
October 14, 2025	267.35	260.7	260.7	268.7	255	7,335
October 13, 2025	262.3	266.45	266.45	266.8	261.9	2,482
October 10, 2025	264.55	262.45	262.45	268.2	262.45	763
October 09, 2025	262.3	263.25	263.25	265.2	261.9	1,425
October 08, 2025	265.4	264.8	264.8	265.4	261	405
October 07, 2025	263.95	263	263	265.6	263	919
October 06, 2025	264.8	264.9	264.9	266.5	261.3	1,482
October 03, 2025	262.3	264.65	264.65	265.6	262.3	209
October 02, 2025	266.35	262.55	262.55	266.35	262.5	4,169
October 01, 2025	266.25	266	266	267.95	261.95	1,403
September 30, 2025	267.7	265.7	265.7	270.4	264.65	1,293
September 29, 2025	271.25	268.3	268.3	271.4	267.65	712
September 26, 2025	268.7	269.9	269.9	270.7	268.05	913
September 25, 2025	267.1	269.1	269.1	270.1	266.25	2,021
September 24, 2025	266.45	268.2	268.2	269.25	265.15	4,424
September 23, 2025	265.5	266.45	266.45	268	264.8	1,056
September 22, 2025	265.55	265.55	265.55	265.55	265.55	1,091
September 19, 2025	266.15	265.55	265.55	267.7	263.2	4,194
September 18, 2025	265.45	263.5	263.5	265.85	263.2	5,584
September 17, 2025	260.8	263.4	263.4	263.85	260.8	1,088
September 16, 2025	262.05	260	260	262.55	259.95	2,894
September 15, 2025	262	262.25	262.25	263.2	260.95	946
September 12, 2025	260.3	260.2	260.2	261.25	259.65	836

JPMorgan Chase & Co. (CMC.DE) XETRA