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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	257.45	259.1	259.1	260.25	256.95	2,890
September 10, 2025	254	255	255	257.05	252.75	1,020
September 09, 2025	249.95	254.45	254.45	254.6	249.05	2,390
September 08, 2025	251.5	249.7	249.7	252.1	249	494
September 05, 2025	261.35	252.5	252.5	261.35	251.15	883
September 04, 2025	256.3	260.05	260.05	260.3	256.3	1,004
September 03, 2025	255.9	255.7	255.7	258.05	255.25	417
September 02, 2025	258	255.25	255.25	258.4	253	638
September 01, 2025	256.85	256.15	256.15	257.95	255.55	652
August 29, 2025	257.95	257.95	257.95	259.2	256.55	337
August 28, 2025	257.8	257.1	257.1	258.4	256.5	526
August 27, 2025	257.9	258.9	258.9	259.25	256.1	420
August 26, 2025	253.45	252.9	252.9	253.65	252.35	176
August 25, 2025	252.85	252.6	252.6	254	252.4	456
August 22, 2025	252.1	252.35	252.35	253.4	249	808
August 21, 2025	251.35	252	252	252.2	249.5	605
August 20, 2025	249.55	250.3	250.3	250.75	247.5	486
August 19, 2025	250.8	249.95	249.95	251	249.05	890
August 18, 2025	248.15	249.55	249.55	249.55	247.7	786
August 15, 2025	253.5	248.85	248.85	253.5	248.1	881
August 14, 2025	248.35	251.35	251.35	251.35	248.2	1,105
August 13, 2025	251.3	249	249	251.65	248.85	651
August 12, 2025	249.75	250.5	250.5	252	249.4	578
August 11, 2025	247.85	250.4	250.4	250.4	247.85	591
August 08, 2025	247.25	247.7	247.7	249.55	247	508
August 07, 2025	250.65	248.3	248.3	251.9	248.3	1,101
August 06, 2025	251.85	251.25	251.25	252.6	250.95	1,135
August 05, 2025	255.8	248.8	248.8	255.85	248.8	2,221
August 04, 2025	251.05	252.8	252.8	253.55	250.55	1,087
August 01, 2025	258.15	250.15	250.15	258.15	245.9	1,866
July 31, 2025	260.35	259.75	259.75	263.5	259.4	4,737
July 30, 2025	257.2	260.75	260.75	261.15	257.2	938
July 29, 2025	258.3	258.15	258.15	260.4	257.85	648
July 28, 2025	254.8	256.85	256.85	257.25	254.8	770
July 25, 2025	253.05	253.85	253.85	254.15	252.45	493
July 24, 2025	252.65	253.9	253.9	254.55	251.35	3,422
July 23, 2025	250.5	250.7	250.7	251.25	248.8	1,910
July 22, 2025	249.35	249.15	249.15	249.8	247.35	798
July 21, 2025	250.05	251.1	251.1	251.1	249.1	2,043
July 18, 2025	249.55	250.3	250.3	250.3	247.6	1,093
July 17, 2025	245.8	248.6	248.6	249.9	245.55	1,143
July 16, 2025	246.25	242.65	242.65	250.9	242.65	3,192
July 15, 2025	248.1	248	248	252.9	244.6	4,321
July 14, 2025	244.35	246.1	246.1	246.6	244.35	2,023
July 11, 2025	247.2	244.8	244.8	247.2	242.7	812
July 10, 2025	242.3	245.9	245.9	245.9	240.5	1,562
July 09, 2025	241.3	242.75	242.75	244.65	241.3	2,268
July 08, 2025	248.1	241.8	241.8	248.2	241.6	1,604
July 07, 2025	250.5	249.8	249.8	253.4	249.8	1,711

JPMorgan Chase & Co. (CMC.DE) XETRA