Skip to main content
JPMorgan Chase & Co. (FRA:CMC)
Germany flag Germany · Delayed Price · Currency is EUR
267.45
+2.55 (0.96%)
At close: Apr 28, 2026

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026265.20268.35265.20267.45267.450.96%320
Apr 27, 2026262.10264.90261.60264.90264.900.04%1,033
Apr 24, 2026266.05267.30264.35264.80264.80-1.40%236
Apr 23, 2026266.50268.55266.50268.55268.550.11%182
Apr 22, 2026268.50268.50267.90268.25268.25-0.32%137
Apr 21, 2026269.25271.40269.10269.10269.100.62%684
Apr 20, 2026262.15267.45262.15267.45267.450.53%1,134
Apr 17, 2026263.00266.65263.00266.05266.051.55%533
Apr 16, 2026259.30262.00259.30262.00262.000.91%306
Apr 15, 2026263.95263.95259.65259.65259.65-1.85%230
Apr 14, 2026265.80266.25258.70264.55264.550.08%1,730
Apr 13, 2026263.05264.35260.55264.35264.350.36%430
Apr 10, 2026264.80265.80263.40263.40263.40-0.64%513
Apr 9, 2026263.10265.10261.65265.10265.100.80%597
Apr 8, 2026260.20263.00260.15263.00263.002.85%400
Apr 7, 2026254.55255.75253.75255.70255.701.47%500
Apr 2, 2026252.55253.55251.55252.00250.70-1.60%526
Apr 1, 2026254.90256.10253.70256.10254.780.65%1,146
Mar 31, 2026249.60254.45249.60254.45253.142.60%306
Mar 30, 2026246.30249.90246.30248.00246.720.81%490
Mar 27, 2026253.60253.60246.00246.00244.73-3.11%473
Mar 26, 2026254.55254.75253.35253.90252.59-0.49%647
Mar 25, 2026254.10255.70254.10255.15253.830.97%951
Mar 24, 2026248.70255.00248.50252.70251.390.66%779
Mar 23, 2026244.85253.00244.80251.05249.750.68%709
Mar 20, 2026249.70249.70248.00249.35248.060.50%564
Mar 19, 2026250.60250.60247.50248.10246.82-0.82%1,426
Mar 18, 2026250.00250.75248.40250.15248.860.46%681
Mar 17, 2026247.50250.40247.50249.00247.710.02%817
Mar 16, 2026249.55251.25246.65248.95247.660.20%1,126
Mar 13, 2026246.30250.05245.60248.45247.171.59%1,034
Mar 12, 2026245.70246.75242.90244.55243.29-1.59%1,299
Mar 11, 2026249.35249.35248.50248.50247.22-0.40%275
Mar 10, 2026248.40250.35248.35249.50248.211.46%380
Mar 9, 2026245.10246.35244.55245.90244.63-1.11%576
Mar 6, 2026253.80253.80247.15248.65247.37-2.13%448
Mar 5, 2026256.80259.10254.05254.05252.74-0.99%339
Mar 4, 2026256.70259.35256.40256.60255.27-0.54%257
Mar 3, 2026252.70259.70250.75258.00256.671.02%1,206
Mar 2, 2026249.55256.10249.55255.40254.081.77%955
Feb 27, 2026258.20258.25250.95250.95249.65-3.48%423
Feb 26, 2026255.65260.00255.65260.00258.661.46%660
Feb 25, 2026252.00256.25252.00256.25254.931.40%668
Feb 24, 2026253.50253.50248.00252.70251.390.54%908
Feb 23, 2026260.00262.90251.35251.35250.05-4.06%297
Feb 20, 2026263.25263.25262.00262.00260.650.11%263
Feb 19, 2026261.45262.75260.65261.70260.35-0.36%308
Feb 18, 2026259.75263.45259.75262.65261.291.21%1,306
Feb 17, 2026254.20259.50254.20259.50258.161.82%570
Feb 16, 2026255.10258.80254.85254.85253.53-0.12%573
Feb 13, 2026254.85255.55252.40255.15253.830.12%950
Feb 12, 2026262.35263.35254.25254.85253.53-2.11%900
Feb 11, 2026267.85269.60260.35260.35259.01-3.54%1,088
Feb 10, 2026270.25271.25269.90269.90268.51-0.13%1,091
Feb 9, 2026271.25273.55269.75270.25268.85-1.17%2,001
Feb 6, 2026262.05273.45262.05273.45272.044.39%1,432
Feb 5, 2026267.40269.00259.45261.95260.60-2.71%1,054
Feb 4, 2026266.45269.30266.45269.25267.861.68%1,156
Feb 3, 2026261.00267.85261.00264.80263.431.07%680
Feb 2, 2026255.30262.00255.30262.00260.651.81%741
Jan 30, 2026254.70258.40254.55257.35256.021.06%969
Jan 29, 2026250.90255.60250.90254.65253.331.03%1,622
Jan 28, 2026249.80252.10249.40252.05250.751.02%918
Jan 27, 2026253.60254.30249.50249.50248.21-1.29%1,159
Jan 26, 2026250.05253.30249.90252.75251.440.30%1,474
Jan 23, 2026258.70258.95252.00252.00250.70-2.34%913
Jan 22, 2026259.25261.45258.05258.05256.72-0.19%1,972
Jan 21, 2026258.65260.05257.65258.55257.210.08%719
Jan 20, 2026262.80264.80258.35258.35257.02-2.62%3,097
Jan 19, 2026264.35266.70264.20265.30263.93-2.46%1,806
Jan 16, 2026266.75272.00265.80272.00270.601.64%988
Jan 15, 2026264.15269.10264.15267.60266.221.40%1,170
Jan 14, 2026267.30268.40263.90263.90262.54-1.22%1,702
Jan 13, 2026277.95280.50267.10267.15265.77-3.36%2,332
Jan 12, 2026279.50279.85272.45276.45275.02-2.45%2,881
Jan 9, 2026282.90284.70281.80283.40281.94-0.23%624
Jan 8, 2026278.35284.20278.35284.05282.581.30%1,867
Jan 7, 2026285.05285.70278.15280.40278.95-1.94%1,005
Jan 6, 2026282.90286.00282.90285.95284.47-0.52%745
Jan 5, 2026278.30287.70277.95287.45284.694.47%1,721
Jan 2, 2026275.25277.10273.90275.15272.51-0.15%638
Dec 30, 2025276.10276.10275.55275.55272.91-0.25%90
Dec 29, 2025279.35279.35276.25276.25273.600.66%789
Dec 23, 2025274.30274.80274.10274.45271.820.66%377
Dec 22, 2025271.70272.65270.40272.65270.030.98%1,032
Dec 19, 2025266.40270.30266.40270.00267.410.99%845
Dec 18, 2025267.60269.95267.35267.35264.78-0.89%430
Dec 17, 2025270.00270.90269.75269.75267.160.62%882
Dec 16, 2025270.85272.25268.10268.10265.53-1.78%200
Dec 15, 2025272.90273.05271.70272.95270.330.63%1,158
Dec 12, 2025269.75271.40269.75271.25268.651.63%368
Dec 11, 2025262.95267.50262.95266.90264.341.60%1,643
Dec 10, 2025258.30262.80258.30262.70260.181.51%459
Dec 9, 2025270.00272.95258.75258.80256.32-4.11%1,993
Dec 8, 2025271.10271.65269.85269.90267.31-0.50%915
Dec 5, 2025270.30273.00270.30271.25268.65-0.11%379
Dec 4, 2025267.00272.10267.00271.55268.942.16%1,124
Dec 3, 2025264.00265.80263.80265.80263.25-0.19%388
Dec 2, 2025265.35267.10264.80266.30263.74-0.63%468
Dec 1, 2025268.10269.30266.60268.00265.43-0.74%1,753