Skip to main content
JPMorgan Chase & Co. (ETR:CMC)
Germany flag Germany · Delayed Price · Currency is EUR
247.45
-7.10 (-2.79%)
At close: Mar 6, 2026

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026254.20254.60246.55247.45247.45-2.79%1,478
Mar 5, 2026256.70259.00254.00254.55254.55-0.84%797
Mar 4, 2026257.50259.15254.60256.70256.700.16%444
Mar 3, 2026252.40256.30250.95256.30256.300.51%2,460
Mar 2, 2026250.70255.85249.65255.00255.000.81%2,416
Feb 27, 2026259.00259.00250.80252.95252.95-2.71%3,743
Feb 26, 2026256.65260.85256.45260.00260.001.66%615
Feb 25, 2026251.65255.90250.90255.75255.752.01%11,311
Feb 24, 2026253.55253.90248.00250.70250.70-1.10%11,689
Feb 23, 2026261.35263.00251.65253.50253.50-3.11%1,654
Feb 20, 2026263.40263.40260.90261.65261.65-0.04%743
Feb 19, 2026261.60262.45260.40261.75261.75-0.51%1,130
Feb 18, 2026259.65263.45259.65263.10263.101.29%1,224
Feb 17, 2026255.85259.75255.05259.75259.750.74%1,621
Feb 16, 2026255.25259.10255.25257.85257.850.96%2,941
Feb 13, 2026255.20255.40249.85255.40255.400.08%1,603
Feb 12, 2026262.80263.50254.40255.20255.20-4.13%48,491
Feb 11, 2026266.60274.00265.85266.20266.20-1.68%2,278
Feb 10, 2026270.75273.95269.55270.75270.75-0.66%631
Feb 9, 2026272.00274.00269.40272.55272.55-0.16%1,759
Feb 6, 2026262.90273.00262.85273.00273.004.42%1,267
Feb 5, 2026267.95269.10259.55261.45261.45-2.82%1,441
Feb 4, 2026267.20269.55265.95269.05269.051.22%1,222
Feb 3, 2026261.90267.35261.60265.80265.802.21%1,799
Feb 2, 2026254.15260.75254.15260.05260.051.66%1,149
Jan 30, 2026254.55257.75254.45255.80255.800.55%720
Jan 29, 2026251.30255.35251.30254.40254.400.73%2,015
Jan 28, 2026250.10252.55249.80252.55252.551.02%851
Jan 27, 2026254.20254.35249.25250.00250.00-0.97%1,046
Jan 26, 2026251.10253.45249.95252.45252.45-0.39%1,559
Jan 23, 2026259.75259.75253.45253.45253.45-2.95%968
Jan 22, 2026259.40261.45258.90261.15261.151.16%1,956
Jan 21, 2026259.35260.40258.05258.15258.15-2.16%1,959
Jan 20, 2026262.30264.75260.00263.85263.85-0.81%2,158
Jan 19, 2026264.95266.30264.70266.00266.00-1.46%1,899
Jan 16, 2026267.85269.95266.00269.95269.950.60%1,176
Jan 15, 2026264.60269.75264.45268.35268.351.67%5,280
Jan 14, 2026268.40268.40263.20263.95263.95-2.06%1,556
Jan 13, 2026278.15283.35269.50269.50269.50-2.62%12,278
Jan 12, 2026279.95279.95272.60276.75276.75-2.76%5,232
Jan 9, 2026283.35284.70283.00284.60284.600.35%1,101
Jan 8, 2026280.35283.60279.30283.60283.601.70%571
Jan 7, 2026286.05289.00277.75278.85278.85-2.33%2,552
Jan 6, 2026283.65285.50282.40285.50285.50-0.35%513
Jan 5, 2026278.05287.50277.85286.50285.223.94%2,870
Jan 2, 2026276.00277.40273.95275.65274.42-0.31%1,410
Dec 30, 2025277.00278.00274.55276.50275.260.07%2,266
Dec 29, 2025277.85279.25275.75276.30275.06-0.47%2,628
Dec 23, 2025274.70277.60274.30277.60276.361.68%641
Dec 22, 2025271.70273.00270.70273.00271.781.05%1,474
Dec 19, 2025267.20270.15267.20270.15268.940.09%1,519
Dec 18, 2025268.80269.90268.55269.90268.690.22%1,181
Dec 17, 2025270.50271.40268.90269.30268.100.49%1,341
Dec 16, 2025274.70274.70268.00268.00266.80-1.62%367
Dec 15, 2025272.35273.40271.55272.40271.180.55%552
Dec 12, 2025271.10272.10269.85270.90269.691.18%587
Dec 11, 2025263.55267.75263.50267.75266.551.59%3,277
Dec 10, 2025258.70263.55256.75263.55262.37-3.66%1,453
Dec 9, 2025271.00273.95270.35273.55272.331.02%491
Dec 8, 2025270.95271.25269.50270.80269.59-0.13%472
Dec 5, 2025271.75272.45271.15271.15269.94-0.13%177
Dec 4, 2025267.15272.30267.15271.50270.292.26%516
Dec 3, 2025263.60265.75263.60265.50264.31-0.36%566
Dec 2, 2025266.40267.40265.50266.45265.26-0.30%1,785
Dec 1, 2025268.80269.55266.95267.25266.05-1.09%1,379
Nov 28, 2025265.00270.30265.00270.20268.990.92%1,401
Nov 27, 2025264.05268.00264.05267.75266.551.23%422
Nov 26, 2025262.95264.50262.00264.50263.321.54%953
Nov 25, 2025258.70260.50255.90260.50259.340.44%1,137
Nov 24, 2025261.50261.50255.90259.35258.190.56%1,119
Nov 21, 2025260.00261.85255.40257.90256.75-2.73%2,073
Nov 20, 2025265.45268.65264.50265.15263.961.43%918
Nov 19, 2025256.30263.30256.30261.40260.231.04%523
Nov 18, 2025257.25259.05256.80258.70257.54-0.92%1,986
Nov 17, 2025262.85263.65260.55261.10259.93-0.87%1,106
Nov 14, 2025266.40266.80259.60263.40262.22-2.48%2,780
Nov 13, 2025277.45277.45269.95270.10268.89-2.40%774
Nov 12, 2025271.95278.15271.95276.75275.511.50%1,140
Nov 11, 2025275.00275.00272.60272.65271.43-0.15%1,193
Nov 10, 2025272.75274.85271.75273.05271.832.36%3,975
Nov 7, 2025271.50272.15266.75266.75265.56-1.06%8,487
Nov 6, 2025270.45272.35269.60269.60268.39-0.37%2,553
Nov 5, 2025268.90270.60266.60270.60269.390.09%1,618
Nov 4, 2025266.75271.65264.90270.35269.140.41%3,120
Nov 3, 2025270.00271.05266.70269.25268.050.17%1,799
Oct 31, 2025266.50271.05265.25268.80267.600.13%5,427
Oct 30, 2025263.70270.00262.55268.45267.251.74%5,298
Oct 29, 2025262.65264.20260.95263.85262.671.32%1,477
Oct 28, 2025260.95264.45260.40260.40259.24-0.17%1,241
Oct 27, 2025260.85260.85258.95260.85259.680.50%599
Oct 24, 2025253.00259.55253.00259.55258.392.29%929
Oct 23, 2025254.20255.05253.05253.75252.620.48%1,056
Oct 22, 2025256.90257.70252.55252.55251.42-2.66%1,055
Oct 21, 2025260.55261.85259.35259.45258.290.41%1,117
Oct 20, 2025255.90258.75255.45258.40257.241.77%3,402
Oct 17, 2025253.80258.25250.75253.90252.76-3.83%3,157
Oct 16, 2025263.00264.25260.65264.00262.82-0.98%1,670
Oct 15, 2025260.50268.30260.45266.60265.412.26%1,625
Oct 14, 2025267.35268.70255.00260.70259.53-2.16%7,335
Oct 13, 2025262.30266.80261.90266.45265.261.52%2,482