JPMorgan Chase & Co. (FRA:CMC)
Germany
· Delayed Price · Currency is EUR 271.55
+5.75 (2.16%)
At close: Dec 4, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 267.00 | 272.10 | 267.00 | 271.55 | 271.55 | 2.16% | 1,124 |
| Dec 3, 2025 | 264.00 | 265.80 | 263.80 | 265.80 | 265.80 | -0.19% | 388 |
| Dec 2, 2025 | 265.35 | 267.10 | 264.80 | 266.30 | 266.30 | -0.63% | 468 |
| Dec 1, 2025 | 268.10 | 269.30 | 266.60 | 268.00 | 268.00 | -0.74% | 1,753 |
| Nov 28, 2025 | 266.25 | 270.40 | 266.15 | 270.00 | 270.00 | 1.29% | 395 |
| Nov 27, 2025 | 266.05 | 266.55 | 264.40 | 266.55 | 266.55 | 0.51% | 484 |
| Nov 26, 2025 | 261.85 | 265.20 | 261.85 | 265.20 | 265.20 | 1.41% | 327 |
| Nov 25, 2025 | 258.10 | 261.50 | 258.00 | 261.50 | 261.50 | 0.79% | 465 |
| Nov 24, 2025 | 259.35 | 260.50 | 257.80 | 259.45 | 259.45 | 1.71% | 761 |
| Nov 21, 2025 | 259.50 | 261.60 | 255.10 | 255.10 | 255.10 | -1.88% | 413 |
| Nov 20, 2025 | 266.15 | 267.80 | 260.00 | 260.00 | 260.00 | -0.76% | 155 |
| Nov 19, 2025 | 258.60 | 262.00 | 258.30 | 262.00 | 262.00 | 0.94% | 141 |
| Nov 18, 2025 | 256.20 | 260.10 | 256.20 | 259.55 | 259.55 | -0.65% | 391 |
| Nov 17, 2025 | 262.90 | 263.55 | 261.25 | 261.25 | 261.25 | -0.67% | 1,628 |
| Nov 14, 2025 | 265.30 | 266.35 | 262.65 | 263.00 | 263.00 | -2.21% | 634 |
| Nov 13, 2025 | 278.50 | 278.50 | 268.20 | 268.95 | 268.95 | -2.94% | 397 |
| Nov 12, 2025 | 272.45 | 277.70 | 272.45 | 277.10 | 277.10 | 1.71% | 682 |
| Nov 11, 2025 | 273.75 | 273.95 | 272.45 | 272.45 | 272.45 | -0.55% | 675 |
| Nov 10, 2025 | 272.10 | 275.95 | 271.85 | 273.95 | 273.95 | 2.60% | 631 |
| Nov 7, 2025 | 271.50 | 272.65 | 266.75 | 267.00 | 267.00 | -2.00% | 447 |
| Nov 6, 2025 | 270.35 | 272.45 | 269.85 | 272.45 | 272.45 | 1.23% | 1,022 |
| Nov 5, 2025 | 268.65 | 269.35 | 268.05 | 269.15 | 269.15 | -0.07% | 545 |
| Nov 4, 2025 | 266.65 | 271.00 | 265.90 | 269.35 | 269.35 | 0.02% | 655 |
| Nov 3, 2025 | 270.20 | 271.10 | 266.15 | 269.30 | 269.30 | 0.17% | 578 |
| Oct 31, 2025 | 266.10 | 269.70 | 265.65 | 268.85 | 268.85 | 0.47% | 520 |
| Oct 30, 2025 | 262.60 | 269.95 | 262.35 | 267.60 | 267.60 | 1.42% | 728 |
| Oct 29, 2025 | 262.30 | 263.85 | 261.05 | 263.85 | 263.85 | 0.61% | 487 |
| Oct 28, 2025 | 260.65 | 263.85 | 260.55 | 262.25 | 262.25 | 0.77% | 416 |
| Oct 27, 2025 | 261.00 | 261.00 | 259.50 | 260.25 | 260.25 | 0.89% | 530 |
| Oct 24, 2025 | 253.75 | 257.95 | 253.55 | 257.95 | 257.95 | 1.38% | 209 |
| Oct 23, 2025 | 253.90 | 254.45 | 253.35 | 254.45 | 254.45 | 1.21% | 384 |
| Oct 22, 2025 | 256.25 | 257.10 | 251.40 | 251.40 | 251.40 | -2.29% | 1,028 |
| Oct 21, 2025 | 259.40 | 260.95 | 257.30 | 257.30 | 257.30 | -0.43% | 479 |
| Oct 20, 2025 | 255.35 | 259.00 | 255.35 | 258.40 | 258.40 | 1.19% | 212 |
| Oct 17, 2025 | 252.75 | 258.20 | 251.55 | 255.35 | 255.35 | -1.54% | 885 |
| Oct 16, 2025 | 261.80 | 263.40 | 259.35 | 259.35 | 259.35 | -2.33% | 1,233 |
| Oct 15, 2025 | 260.70 | 268.05 | 260.70 | 265.55 | 265.55 | 1.59% | 1,276 |
| Oct 14, 2025 | 264.85 | 268.30 | 255.00 | 261.40 | 261.40 | -2.08% | 1,211 |
| Oct 13, 2025 | 261.50 | 266.95 | 261.50 | 266.95 | 266.95 | 2.89% | 913 |
| Oct 10, 2025 | 263.90 | 266.50 | 259.45 | 259.45 | 259.45 | -1.57% | 948 |
| Oct 9, 2025 | 261.45 | 263.95 | 261.45 | 263.60 | 263.60 | 0.48% | 839 |
| Oct 8, 2025 | 264.40 | 265.20 | 262.20 | 262.35 | 262.35 | -0.59% | 537 |
| Oct 7, 2025 | 263.85 | 265.30 | 261.85 | 263.90 | 263.90 | -0.08% | 728 |
| Oct 6, 2025 | 264.85 | 266.70 | 261.35 | 264.10 | 264.10 | 0.11% | 597 |
| Oct 3, 2025 | 262.30 | 264.00 | 262.30 | 263.80 | 262.52 | 0.11% | 230 |
| Oct 2, 2025 | 264.20 | 264.65 | 263.50 | 263.50 | 262.22 | -0.49% | 520 |
| Oct 1, 2025 | 267.20 | 268.50 | 264.80 | 264.80 | 263.52 | -1.62% | 1,950 |
| Sep 30, 2025 | 269.35 | 269.35 | 268.00 | 269.15 | 267.85 | 0.52% | 351 |
| Sep 29, 2025 | 269.90 | 271.15 | 267.75 | 267.75 | 266.45 | -0.37% | 265 |
| Sep 26, 2025 | 268.50 | 271.00 | 268.50 | 268.75 | 267.45 | - | 390 |
| Sep 25, 2025 | 267.05 | 270.05 | 265.80 | 268.75 | 267.45 | -0.19% | 292 |
| Sep 24, 2025 | 264.70 | 269.30 | 264.70 | 269.25 | 267.95 | 1.87% | 436 |
| Sep 23, 2025 | 265.45 | 267.20 | 263.80 | 264.30 | 263.02 | -0.38% | 821 |
| Sep 22, 2025 | 265.05 | 265.70 | 262.90 | 265.30 | 264.02 | 0.17% | 287 |
| Sep 19, 2025 | 266.00 | 267.35 | 264.85 | 264.85 | 263.57 | 0.23% | 622 |
| Sep 18, 2025 | 265.40 | 265.40 | 264.25 | 264.25 | 262.97 | 0.21% | 361 |
| Sep 17, 2025 | 260.85 | 263.70 | 260.85 | 263.70 | 262.42 | 0.96% | 264 |
| Sep 16, 2025 | 262.40 | 262.85 | 259.70 | 261.20 | 259.94 | -0.44% | 641 |
| Sep 15, 2025 | 261.35 | 262.35 | 261.35 | 262.35 | 261.08 | 0.38% | 881 |
| Sep 12, 2025 | 259.95 | 261.35 | 259.80 | 261.35 | 260.08 | 0.81% | 541 |
| Sep 11, 2025 | 256.40 | 260.05 | 256.40 | 259.25 | 257.99 | 1.55% | 217 |
| Sep 10, 2025 | 253.55 | 255.85 | 253.25 | 255.30 | 254.06 | 0.55% | 523 |
| Sep 9, 2025 | 248.60 | 254.55 | 248.60 | 253.90 | 252.67 | 1.93% | 538 |
| Sep 8, 2025 | 251.35 | 252.10 | 248.85 | 249.10 | 247.89 | -0.76% | 494 |
| Sep 5, 2025 | 259.65 | 261.00 | 251.00 | 251.00 | 249.78 | -3.52% | 483 |
| Sep 4, 2025 | 256.70 | 260.15 | 256.70 | 260.15 | 258.89 | 2.04% | 291 |
| Sep 3, 2025 | 256.10 | 257.35 | 254.95 | 254.95 | 253.72 | 0.10% | 519 |
| Sep 2, 2025 | 257.00 | 258.60 | 252.95 | 254.70 | 253.47 | -1.01% | 634 |
| Sep 1, 2025 | 257.40 | 257.90 | 256.40 | 257.30 | 256.05 | -0.56% | 685 |
| Aug 29, 2025 | 256.95 | 258.75 | 256.95 | 258.75 | 257.50 | 0.49% | 313 |
| Aug 28, 2025 | 256.75 | 258.30 | 256.65 | 257.50 | 256.25 | -0.06% | 730 |
| Aug 27, 2025 | 256.75 | 258.30 | 256.75 | 257.65 | 256.40 | 1.36% | 469 |
| Aug 26, 2025 | 253.25 | 254.20 | 252.40 | 254.20 | 252.97 | 0.51% | 478 |
| Aug 25, 2025 | 253.15 | 253.15 | 252.90 | 252.90 | 251.68 | 0.58% | 75 |
| Aug 22, 2025 | 251.40 | 252.65 | 251.20 | 251.45 | 250.23 | -0.02% | 247 |
| Aug 21, 2025 | 250.90 | 251.70 | 249.60 | 251.50 | 250.28 | 1.15% | 608 |
| Aug 20, 2025 | 249.40 | 249.40 | 247.45 | 248.65 | 247.45 | -0.68% | 248 |
| Aug 19, 2025 | 249.00 | 250.35 | 249.00 | 250.35 | 249.14 | 0.34% | 92 |
| Aug 18, 2025 | 248.10 | 249.50 | 247.15 | 249.50 | 248.29 | 0.16% | 428 |
| Aug 15, 2025 | 252.30 | 252.70 | 248.00 | 249.10 | 247.89 | -0.56% | 646 |
| Aug 14, 2025 | 247.95 | 250.50 | 247.95 | 250.50 | 249.29 | 0.62% | 429 |
| Aug 13, 2025 | 250.35 | 251.35 | 248.95 | 248.95 | 247.74 | -0.78% | 244 |
| Aug 12, 2025 | 248.95 | 251.60 | 248.95 | 250.90 | 249.69 | 0.52% | 291 |
| Aug 11, 2025 | 247.65 | 250.45 | 247.65 | 249.60 | 248.39 | 0.67% | 131 |
| Aug 8, 2025 | 246.85 | 249.00 | 246.85 | 247.95 | 246.75 | -0.34% | 497 |
| Aug 7, 2025 | 249.60 | 252.10 | 248.80 | 248.80 | 247.60 | -1.19% | 191 |
| Aug 6, 2025 | 252.05 | 253.30 | 251.35 | 251.80 | 250.58 | 0.72% | 604 |
| Aug 5, 2025 | 256.40 | 256.40 | 250.00 | 250.00 | 248.79 | -1.21% | 961 |
| Aug 4, 2025 | 250.45 | 253.60 | 250.45 | 253.05 | 251.82 | 0.54% | 984 |
| Aug 1, 2025 | 258.20 | 258.20 | 246.95 | 251.70 | 250.48 | -2.91% | 468 |
| Jul 31, 2025 | 261.30 | 261.30 | 259.25 | 259.25 | 257.99 | -0.48% | 2,069 |
| Jul 30, 2025 | 256.65 | 261.25 | 256.65 | 260.50 | 259.24 | 1.24% | 464 |
| Jul 29, 2025 | 257.75 | 260.85 | 257.30 | 257.30 | 256.05 | 0.06% | 1,093 |
| Jul 28, 2025 | 255.95 | 257.15 | 255.60 | 257.15 | 255.90 | 1.34% | 268 |
| Jul 25, 2025 | 252.35 | 253.75 | 252.35 | 253.75 | 252.52 | 0.30% | 430 |
| Jul 24, 2025 | 252.25 | 254.15 | 251.50 | 253.00 | 251.78 | 0.58% | 438 |
| Jul 23, 2025 | 248.65 | 251.55 | 248.50 | 251.55 | 250.33 | 1.33% | 630 |
| Jul 22, 2025 | 248.50 | 249.60 | 248.25 | 248.25 | 247.05 | -0.90% | 541 |
| Jul 21, 2025 | 250.10 | 251.25 | 249.30 | 250.50 | 249.29 | 0.44% | 522 |
| Jul 18, 2025 | 249.70 | 249.70 | 248.45 | 249.40 | 248.19 | -0.20% | 461 |