JPMorgan Chase & Co. (ETR:CMC)
Germany
· Delayed Price · Currency is EUR 271.15
-0.35 (-0.13%)
At close: Dec 5, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 271.75 | 272.45 | 271.15 | 271.15 | 271.15 | -0.13% | 177 |
| Dec 4, 2025 | 267.15 | 272.30 | 267.15 | 271.50 | 271.50 | 2.26% | 516 |
| Dec 3, 2025 | 263.60 | 265.75 | 263.60 | 265.50 | 265.50 | -0.36% | 566 |
| Dec 2, 2025 | 266.40 | 267.40 | 265.50 | 266.45 | 266.45 | -0.30% | 1,785 |
| Dec 1, 2025 | 268.80 | 269.55 | 266.95 | 267.25 | 267.25 | -1.09% | 1,379 |
| Nov 28, 2025 | 265.00 | 270.30 | 265.00 | 270.20 | 270.20 | 0.92% | 1,401 |
| Nov 27, 2025 | 264.05 | 268.00 | 264.05 | 267.75 | 267.75 | 1.23% | 422 |
| Nov 26, 2025 | 262.95 | 264.50 | 262.00 | 264.50 | 264.50 | 1.54% | 953 |
| Nov 25, 2025 | 258.70 | 260.50 | 255.90 | 260.50 | 260.50 | 0.44% | 1,137 |
| Nov 24, 2025 | 261.50 | 261.50 | 255.90 | 259.35 | 259.35 | 0.56% | 1,119 |
| Nov 21, 2025 | 260.00 | 261.85 | 255.40 | 257.90 | 257.90 | -2.73% | 2,073 |
| Nov 20, 2025 | 265.45 | 268.65 | 264.50 | 265.15 | 265.15 | 1.43% | 918 |
| Nov 19, 2025 | 256.30 | 263.30 | 256.30 | 261.40 | 261.40 | 1.04% | 523 |
| Nov 18, 2025 | 257.25 | 259.05 | 256.80 | 258.70 | 258.70 | -0.92% | 1,986 |
| Nov 17, 2025 | 262.85 | 263.65 | 260.55 | 261.10 | 261.10 | -0.87% | 1,106 |
| Nov 14, 2025 | 266.40 | 266.80 | 259.60 | 263.40 | 263.40 | -2.48% | 2,780 |
| Nov 13, 2025 | 277.45 | 277.45 | 269.95 | 270.10 | 270.10 | -2.40% | 774 |
| Nov 12, 2025 | 271.95 | 278.15 | 271.95 | 276.75 | 276.75 | 1.50% | 1,140 |
| Nov 11, 2025 | 275.00 | 275.00 | 272.60 | 272.65 | 272.65 | -0.15% | 1,193 |
| Nov 10, 2025 | 272.75 | 274.85 | 271.75 | 273.05 | 273.05 | 2.36% | 3,975 |
| Nov 7, 2025 | 271.50 | 272.15 | 266.75 | 266.75 | 266.75 | -1.06% | 8,487 |
| Nov 6, 2025 | 270.45 | 272.35 | 269.60 | 269.60 | 269.60 | -0.37% | 2,553 |
| Nov 5, 2025 | 268.90 | 270.60 | 266.60 | 270.60 | 270.60 | 0.09% | 1,618 |
| Nov 4, 2025 | 266.75 | 271.65 | 264.90 | 270.35 | 270.35 | 0.41% | 3,120 |
| Nov 3, 2025 | 270.00 | 271.05 | 266.70 | 269.25 | 269.25 | 0.17% | 1,799 |
| Oct 31, 2025 | 266.50 | 271.05 | 265.25 | 268.80 | 268.80 | 0.13% | 5,427 |
| Oct 30, 2025 | 263.70 | 270.00 | 262.55 | 268.45 | 268.45 | 1.74% | 5,298 |
| Oct 29, 2025 | 262.65 | 264.20 | 260.95 | 263.85 | 263.85 | 1.32% | 1,477 |
| Oct 28, 2025 | 260.95 | 264.45 | 260.40 | 260.40 | 260.40 | -0.17% | 1,241 |
| Oct 27, 2025 | 260.85 | 260.85 | 258.95 | 260.85 | 260.85 | 0.50% | 599 |
| Oct 24, 2025 | 253.00 | 259.55 | 253.00 | 259.55 | 259.55 | 2.29% | 929 |
| Oct 23, 2025 | 254.20 | 255.05 | 253.05 | 253.75 | 253.75 | 0.48% | 1,056 |
| Oct 22, 2025 | 256.90 | 257.70 | 252.55 | 252.55 | 252.55 | -2.66% | 1,055 |
| Oct 21, 2025 | 260.55 | 261.85 | 259.35 | 259.45 | 259.45 | 0.41% | 1,117 |
| Oct 20, 2025 | 255.90 | 258.75 | 255.45 | 258.40 | 258.40 | 1.77% | 3,402 |
| Oct 17, 2025 | 253.80 | 258.25 | 250.75 | 253.90 | 253.90 | -3.83% | 3,157 |
| Oct 16, 2025 | 263.00 | 264.25 | 260.65 | 264.00 | 264.00 | -0.98% | 1,670 |
| Oct 15, 2025 | 260.50 | 268.30 | 260.45 | 266.60 | 266.60 | 2.26% | 1,625 |
| Oct 14, 2025 | 267.35 | 268.70 | 255.00 | 260.70 | 260.70 | -2.16% | 7,335 |
| Oct 13, 2025 | 262.30 | 266.80 | 261.90 | 266.45 | 266.45 | 1.52% | 2,482 |
| Oct 10, 2025 | 264.55 | 268.20 | 262.45 | 262.45 | 262.45 | -0.30% | 763 |
| Oct 9, 2025 | 262.30 | 265.20 | 261.90 | 263.25 | 263.25 | -0.59% | 1,425 |
| Oct 8, 2025 | 265.40 | 265.40 | 261.00 | 264.80 | 264.80 | 0.68% | 405 |
| Oct 7, 2025 | 263.95 | 265.60 | 263.00 | 263.00 | 263.00 | -0.72% | 919 |
| Oct 6, 2025 | 264.80 | 266.50 | 261.30 | 264.90 | 264.90 | 0.09% | 1,482 |
| Oct 3, 2025 | 262.30 | 265.60 | 262.30 | 264.65 | 263.37 | 0.80% | 209 |
| Oct 2, 2025 | 266.35 | 266.35 | 262.50 | 262.55 | 261.28 | -1.30% | 4,169 |
| Oct 1, 2025 | 266.25 | 267.95 | 261.95 | 266.00 | 264.72 | 0.11% | 1,403 |
| Sep 30, 2025 | 267.70 | 270.40 | 264.65 | 265.70 | 264.42 | -0.97% | 1,293 |
| Sep 29, 2025 | 271.25 | 271.40 | 267.65 | 268.30 | 267.01 | -0.59% | 712 |
| Sep 26, 2025 | 268.70 | 270.70 | 268.05 | 269.90 | 268.60 | 0.30% | 913 |
| Sep 25, 2025 | 267.10 | 270.10 | 266.25 | 269.10 | 267.80 | 0.34% | 2,021 |
| Sep 24, 2025 | 266.45 | 269.25 | 265.15 | 268.20 | 266.91 | 0.66% | 4,424 |
| Sep 23, 2025 | 265.50 | 268.00 | 264.80 | 266.45 | 265.16 | 0.26% | 1,056 |
| Sep 22, 2025 | 265.15 | 266.15 | 262.45 | 265.75 | 264.47 | 0.08% | 1,091 |
| Sep 19, 2025 | 266.15 | 267.70 | 263.20 | 265.55 | 264.27 | 0.78% | 4,194 |
| Sep 18, 2025 | 265.45 | 265.85 | 263.20 | 263.50 | 262.23 | 0.04% | 5,584 |
| Sep 17, 2025 | 260.80 | 263.85 | 260.80 | 263.40 | 262.13 | 1.31% | 1,088 |
| Sep 16, 2025 | 262.05 | 262.55 | 259.95 | 260.00 | 258.75 | -0.86% | 2,894 |
| Sep 15, 2025 | 262.00 | 263.20 | 260.95 | 262.25 | 260.98 | 0.79% | 946 |
| Sep 12, 2025 | 260.30 | 261.25 | 259.65 | 260.20 | 258.94 | 0.42% | 836 |
| Sep 11, 2025 | 257.45 | 260.25 | 256.95 | 259.10 | 257.85 | 1.61% | 2,890 |
| Sep 10, 2025 | 254.00 | 257.05 | 252.75 | 255.00 | 253.77 | 0.22% | 1,020 |
| Sep 9, 2025 | 249.95 | 254.60 | 249.05 | 254.45 | 253.22 | 1.90% | 2,390 |
| Sep 8, 2025 | 251.50 | 252.10 | 249.00 | 249.70 | 248.49 | -1.11% | 494 |
| Sep 5, 2025 | 261.35 | 261.35 | 251.15 | 252.50 | 251.28 | -2.90% | 883 |
| Sep 4, 2025 | 256.30 | 260.30 | 256.30 | 260.05 | 258.79 | 1.70% | 1,004 |
| Sep 3, 2025 | 255.90 | 258.05 | 255.25 | 255.70 | 254.47 | 0.18% | 417 |
| Sep 2, 2025 | 258.00 | 258.40 | 253.00 | 255.25 | 254.02 | -0.35% | 638 |
| Sep 1, 2025 | 256.85 | 257.95 | 255.55 | 256.15 | 254.91 | -0.70% | 652 |
| Aug 29, 2025 | 257.95 | 259.20 | 256.55 | 257.95 | 256.71 | 0.33% | 337 |
| Aug 28, 2025 | 257.80 | 258.40 | 256.50 | 257.10 | 255.86 | -0.70% | 526 |
| Aug 27, 2025 | 257.90 | 259.25 | 256.10 | 258.90 | 257.65 | 2.37% | 420 |
| Aug 26, 2025 | 253.45 | 253.65 | 252.35 | 252.90 | 251.68 | 0.12% | 176 |
| Aug 25, 2025 | 252.85 | 254.00 | 252.40 | 252.60 | 251.38 | 0.10% | 456 |
| Aug 22, 2025 | 252.10 | 253.40 | 249.00 | 252.35 | 251.13 | 0.14% | 808 |
| Aug 21, 2025 | 251.35 | 252.20 | 249.50 | 252.00 | 250.78 | 0.68% | 605 |
| Aug 20, 2025 | 249.55 | 250.75 | 247.50 | 250.30 | 249.09 | 0.14% | 486 |
| Aug 19, 2025 | 250.80 | 251.00 | 249.05 | 249.95 | 248.74 | 0.16% | 890 |
| Aug 18, 2025 | 248.15 | 249.55 | 247.70 | 249.55 | 248.35 | 0.28% | 786 |
| Aug 15, 2025 | 253.50 | 253.50 | 248.10 | 248.85 | 247.65 | -0.99% | 881 |
| Aug 14, 2025 | 248.35 | 251.35 | 248.20 | 251.35 | 250.14 | 0.94% | 1,105 |
| Aug 13, 2025 | 251.30 | 251.65 | 248.85 | 249.00 | 247.80 | -0.60% | 651 |
| Aug 12, 2025 | 249.75 | 252.00 | 249.40 | 250.50 | 249.29 | 0.04% | 578 |
| Aug 11, 2025 | 247.85 | 250.40 | 247.85 | 250.40 | 249.19 | 1.09% | 591 |
| Aug 8, 2025 | 247.25 | 249.55 | 247.00 | 247.70 | 246.50 | -0.24% | 508 |
| Aug 7, 2025 | 250.65 | 251.90 | 248.30 | 248.30 | 247.10 | -1.17% | 1,101 |
| Aug 6, 2025 | 251.85 | 252.60 | 250.95 | 251.25 | 250.04 | 0.98% | 1,135 |
| Aug 5, 2025 | 255.80 | 255.85 | 248.80 | 248.80 | 247.60 | -1.58% | 2,221 |
| Aug 4, 2025 | 251.05 | 253.55 | 250.55 | 252.80 | 251.58 | 1.06% | 1,087 |
| Aug 1, 2025 | 258.15 | 258.15 | 245.90 | 250.15 | 248.94 | -3.70% | 1,866 |
| Jul 31, 2025 | 260.35 | 263.50 | 259.40 | 259.75 | 258.50 | -0.38% | 4,737 |
| Jul 30, 2025 | 257.20 | 261.15 | 257.20 | 260.75 | 259.49 | 1.01% | 938 |
| Jul 29, 2025 | 258.30 | 260.40 | 257.85 | 258.15 | 256.90 | 0.51% | 648 |
| Jul 28, 2025 | 254.80 | 257.25 | 254.80 | 256.85 | 255.61 | 1.18% | 770 |
| Jul 25, 2025 | 253.05 | 254.15 | 252.45 | 253.85 | 252.62 | -0.02% | 493 |
| Jul 24, 2025 | 252.65 | 254.55 | 251.35 | 253.90 | 252.67 | 1.28% | 3,422 |
| Jul 23, 2025 | 250.50 | 251.25 | 248.80 | 250.70 | 249.49 | 0.62% | 1,910 |
| Jul 22, 2025 | 249.35 | 249.80 | 247.35 | 249.15 | 247.95 | -0.78% | 798 |
| Jul 21, 2025 | 250.05 | 251.10 | 249.10 | 251.10 | 249.89 | 0.32% | 2,043 |