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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	263.4	261.65	261.65	263.4	260.9	743
February 19, 2026	261.6	261.75	261.75	262.45	260.4	1,130
February 18, 2026	259.65	263.1	263.1	263.45	259.65	1,224
February 17, 2026	255.85	259.75	259.75	259.75	255.05	1,621
February 16, 2026	255.25	257.85	257.85	259.1	255.25	2,941
February 13, 2026	255.2	255.4	255.4	255.4	249.85	1,603
February 12, 2026	262.8	255.2	255.2	263.5	254.4	48,491
February 11, 2026	266.6	266.2	266.2	274	265.85	2,278
February 10, 2026	270.75	270.75	270.75	273.95	269.55	631
February 09, 2026	272	272.55	272.55	274	269.4	1,762
February 06, 2026	262.9	273	273	273	262.85	1,275
February 05, 2026	267.95	261.45	261.45	269.1	259.55	1,441
February 04, 2026	267.2	269.05	269.05	269.55	265.95	1,222
February 03, 2026	261.9	265.8	265.8	267.35	261.6	1,799
February 02, 2026	254.15	260.05	260.05	260.75	254.15	1,149
January 30, 2026	254.55	255.8	255.8	257.75	254.45	720
January 29, 2026	251.3	254.4	254.4	255.35	251.3	2,015
January 28, 2026	250.1	252.55	252.55	252.55	249.8	851
January 27, 2026	254.2	250	250	254.35	249.25	1,062
January 26, 2026	251.1	252.45	252.45	253.45	249.95	1,562
January 23, 2026	259.75	253.45	253.45	259.75	253.45	968
January 22, 2026	259.4	261.15	261.15	261.45	258.9	1,960
January 21, 2026	259.35	258.15	258.15	260.4	258.05	2,054
January 20, 2026	262.3	263.85	263.85	264.75	260	2,158
January 19, 2026	264.95	266	266	266.3	264.7	1,919
January 16, 2026	267.85	269.3	269.3	269.95	266	1,213
January 15, 2026	264.6	268.35	268.35	269.75	264.45	5,280
January 14, 2026	268.4	263.95	265	268.4	263.2	1,651
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

JPMorgan Chase & Co. (CMC.DE) XETRA