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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	278.15	269.5	267.7	283.35	269.5	12,278
January 12, 2026	279.95	278.15	278.15	279.95	272.6	5,257
January 09, 2026	283.35	284.6	284.6	284.7	283	1,101
January 08, 2026	280.35	284.1	284.1	284.1	279.3	596
January 07, 2026	286.05	278.85	278.85	289	277.75	2,552
January 06, 2026	283.65	286.2	286.2	286.2	282.4	2,113
January 05, 2026	278.05	286.6	285.32	287.5	277.85	2,875
January 02, 2026	276	277.55	276.31	277.55	273.95	1,450
December 30, 2025	277	276.5	276.5	278	274.55	2,266
December 29, 2025	277.85	276.3	276.3	279.25	275.75	2,628
December 23, 2025	274.7	277.6	277.6	277.6	274.3	641
December 22, 2025	271.7	273	273	273	270.7	1,474
December 19, 2025	267.2	270.15	270.15	270.15	267.2	1,519
December 18, 2025	268.8	269.9	269.9	269.9	268.55	1,181
December 17, 2025	270.5	269.3	269.3	271.4	268.9	1,341
December 16, 2025	274.7	268	268	274.7	268	367
December 15, 2025	272.35	272.4	272.4	273.4	271.55	552
December 12, 2025	271.1	271.3	271.3	272.1	269.85	687
December 11, 2025	263.55	267.75	267.75	267.75	263.5	3,277
December 10, 2025	258.7	265	265	265	256.75	1,456
December 09, 2025	271	259.25	259.25	273.95	259.25	576
December 08, 2025	270.95	270.8	270.8	271.25	269.5	472
December 05, 2025	271.75	271.15	271.15	272.45	271.15	177
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

JPMorgan Chase & Co. (CMC.DE) XETRA