Skip to main content
JPMorgan Chase & Co. (ETR:CMC)
Germany flag Germany · Delayed Price · Currency is EUR
266.30
-1.35 (-0.50%)
Apr 29, 2026, 9:09 AM CET

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026266.60269.10266.45267.65267.651.19%1,431
Apr 27, 2026261.70265.40261.65264.50264.500.08%1,405
Apr 24, 2026265.75266.70264.30264.30264.30-1.51%1,368
Apr 23, 2026267.05268.35266.45268.35268.350.52%180
Apr 22, 2026268.60268.70266.55266.95266.95-0.61%392
Apr 21, 2026269.85272.30268.60268.60268.600.35%1,092
Apr 20, 2026261.60267.65261.60267.65267.651.10%588
Apr 17, 2026263.00265.50262.95264.75264.751.50%918
Apr 16, 2026260.15262.65259.30260.85260.850.46%413
Apr 15, 2026264.15266.40258.90259.65259.65-2.04%2,038
Apr 14, 2026265.70269.80257.25265.05265.050.40%2,237
Apr 13, 2026263.35264.30260.00264.00264.000.09%1,121
Apr 10, 2026265.55265.55262.70263.75263.75-0.11%1,806
Apr 9, 2026262.95264.05262.05264.05264.050.88%373
Apr 8, 2026260.85265.65260.85261.75261.752.55%695
Apr 7, 2026254.60255.90254.05255.25255.250.14%238
Apr 2, 2026258.95259.60249.80254.90253.60-0.64%252
Apr 1, 2026257.00257.00252.95256.55255.242.03%792
Mar 31, 2026249.90252.40248.70251.45250.170.26%399
Mar 30, 2026245.10250.80245.10250.80249.521.46%246
Mar 27, 2026253.00253.00246.40247.20245.94-2.29%339
Mar 26, 2026254.00254.60252.85253.00251.71-0.96%460
Mar 25, 2026254.20256.55252.95255.45254.150.83%1,899
Mar 24, 2026249.80254.40249.30253.35252.060.98%1,183
Mar 23, 2026245.45254.65245.45250.90249.620.56%2,408
Mar 20, 2026249.50249.50247.80249.50248.230.69%528
Mar 19, 2026251.55251.55247.25247.80246.53-0.84%1,057
Mar 18, 2026249.85250.75247.80249.90248.620.40%648
Mar 17, 2026248.50252.70247.70248.90247.630.12%472
Mar 16, 2026249.80251.00246.30248.60247.330.02%5,499
Mar 13, 2026246.35250.00246.35248.55247.281.53%834
Mar 12, 2026246.70246.85242.45244.80243.55-1.15%1,183
Mar 11, 2026248.40250.10246.40247.65246.39-0.70%1,752
Mar 10, 2026249.55251.00248.40249.40248.131.51%897
Mar 9, 2026245.65247.60242.95245.70244.45-0.71%2,577
Mar 6, 2026254.20254.60246.55247.45246.19-2.79%1,478
Mar 5, 2026256.70259.00254.00254.55253.25-0.84%797
Mar 4, 2026257.50259.15254.60256.70255.390.16%444
Mar 3, 2026252.40256.30250.95256.30254.990.51%2,460
Mar 2, 2026250.70255.85249.65255.00253.700.81%2,416
Feb 27, 2026259.00259.00250.80252.95251.66-2.71%3,743
Feb 26, 2026256.65260.85256.45260.00258.671.66%615
Feb 25, 2026251.65255.90250.90255.75254.442.01%11,311
Feb 24, 2026253.55253.90248.00250.70249.42-1.10%11,689
Feb 23, 2026261.35263.00251.65253.50252.21-3.11%1,654
Feb 20, 2026263.40263.40260.90261.65260.31-0.04%743
Feb 19, 2026261.60262.45260.40261.75260.41-0.51%1,130
Feb 18, 2026259.65263.45259.65263.10261.761.29%1,224
Feb 17, 2026255.85259.75255.05259.75258.420.74%1,621
Feb 16, 2026255.25259.10255.25257.85256.530.96%2,941
Feb 13, 2026255.20255.40249.85255.40254.100.08%1,603
Feb 12, 2026262.80263.50254.40255.20253.90-4.13%48,491
Feb 11, 2026266.60274.00265.85266.20264.84-1.68%2,278
Feb 10, 2026270.75273.95269.55270.75269.37-0.66%631
Feb 9, 2026272.00274.00269.40272.55271.16-0.16%1,759
Feb 6, 2026262.90273.00262.85273.00271.614.42%1,267
Feb 5, 2026267.95269.10259.55261.45260.12-2.82%1,441
Feb 4, 2026267.20269.55265.95269.05267.681.22%1,222
Feb 3, 2026261.90267.35261.60265.80264.442.21%1,799
Feb 2, 2026254.15260.75254.15260.05258.721.66%1,149
Jan 30, 2026254.55257.75254.45255.80254.490.55%720
Jan 29, 2026251.30255.35251.30254.40253.100.73%2,015
Jan 28, 2026250.10252.55249.80252.55251.261.02%851
Jan 27, 2026254.20254.35249.25250.00248.72-0.97%1,046
Jan 26, 2026251.10253.45249.95252.45251.16-0.39%1,559
Jan 23, 2026259.75259.75253.45253.45252.16-2.95%968
Jan 22, 2026259.40261.45258.90261.15259.821.16%1,956
Jan 21, 2026259.35260.40258.05258.15256.83-2.16%1,959
Jan 20, 2026262.30264.75260.00263.85262.50-0.81%2,158
Jan 19, 2026264.95266.30264.70266.00264.64-1.46%1,899
Jan 16, 2026267.85269.95266.00269.95268.570.60%1,176
Jan 15, 2026264.60269.75264.45268.35266.981.67%5,280
Jan 14, 2026268.40268.40263.20263.95262.60-2.06%1,556
Jan 13, 2026278.15283.35269.50269.50268.12-2.62%12,278
Jan 12, 2026279.95279.95272.60276.75275.34-2.76%5,232
Jan 9, 2026283.35284.70283.00284.60283.150.35%1,101
Jan 8, 2026280.35283.60279.30283.60282.151.70%571
Jan 7, 2026286.05289.00277.75278.85277.43-2.33%2,552
Jan 6, 2026283.65285.50282.40285.50284.04-0.35%513
Jan 5, 2026278.05287.50277.85286.50283.763.94%2,870
Jan 2, 2026276.00277.40273.95275.65273.02-0.31%1,410
Dec 30, 2025277.00278.00274.55276.50273.860.07%2,266
Dec 29, 2025277.85279.25275.75276.30273.66-0.47%2,628
Dec 23, 2025274.70277.60274.30277.60274.951.68%641
Dec 22, 2025271.70273.00270.70273.00270.391.05%1,474
Dec 19, 2025267.20270.15267.20270.15267.570.09%1,519
Dec 18, 2025268.80269.90268.55269.90267.320.22%1,181
Dec 17, 2025270.50271.40268.90269.30266.730.49%1,341
Dec 16, 2025274.70274.70268.00268.00265.44-1.62%367
Dec 15, 2025272.35273.40271.55272.40269.800.55%552
Dec 12, 2025271.10272.10269.85270.90268.311.18%687
Dec 11, 2025263.55267.75263.50267.75265.191.59%3,277
Dec 10, 2025258.70263.55256.75263.55261.03-3.66%1,456
Dec 9, 2025271.00273.95270.35273.55270.941.02%576
Dec 8, 2025270.95271.25269.50270.80268.21-0.13%472
Dec 5, 2025271.75272.45271.15271.15268.56-0.13%177
Dec 4, 2025267.15272.30267.15271.50268.912.26%541
Dec 3, 2025263.60265.75263.60265.50262.96-0.36%603
Dec 2, 2025266.40267.40265.50266.45263.90-0.30%1,840
Dec 1, 2025268.80269.55266.95267.25264.70-1.09%1,379