JPMorgan Chase & Co (CMC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 188.32 | 189.14 | 188.06 | 189.14 | 189.14 | 5 |
| 28 Jun 2024 | 185.72 | 187.96 | 185.72 | 187.66 | 187.66 | 5 |
| 27 Jun 2024 | 183.84 | 185.88 | 183.84 | 185.88 | 185.88 | - |
| 26 Jun 2024 | 184.40 | 184.64 | 183.92 | 183.92 | 183.92 | - |
| 25 Jun 2024 | 184.90 | 186.24 | 184.90 | 185.36 | 185.36 | - |
| 24 Jun 2024 | 182.82 | 184.78 | 182.82 | 184.68 | 184.68 | - |
| 21 Jun 2024 | 184.90 | 185.46 | 183.12 | 183.12 | 183.12 | - |
| 20 Jun 2024 | 183.04 | 184.48 | 183.04 | 184.48 | 184.48 | - |
| 19 Jun 2024 | 182.60 | 183.72 | 182.20 | 183.62 | 183.62 | - |
| 18 Jun 2024 | 181.44 | 182.48 | 181.02 | 182.16 | 182.16 | - |
| 17 Jun 2024 | 180.46 | 181.42 | 180.06 | 181.42 | 181.42 | - |
| 14 Jun 2024 | 179.68 | 180.70 | 179.36 | 180.70 | 180.70 | - |
| 13 Jun 2024 | 176.84 | 180.22 | 176.84 | 180.22 | 180.22 | - |
| 12 Jun 2024 | 180.54 | 180.96 | 177.56 | 177.86 | 177.86 | - |
| 11 Jun 2024 | 184.58 | 184.72 | 180.62 | 180.62 | 180.62 | - |
| 10 Jun 2024 | 184.96 | 185.94 | 184.92 | 184.94 | 184.94 | - |
| 07 Jun 2024 | 180.34 | 185.38 | 180.34 | 185.38 | 185.38 | - |
| 06 Jun 2024 | 180.66 | 181.74 | 180.10 | 180.10 | 180.10 | - |
| 05 Jun 2024 | 182.90 | 182.94 | 181.56 | 181.56 | 181.56 | - |
| 04 Jun 2024 | 184.04 | 185.02 | 182.82 | 182.82 | 182.82 | - |
| 03 Jun 2024 | 186.82 | 187.08 | 183.40 | 183.40 | 183.40 | - |
| 31 May 2024 | 183.48 | 183.82 | 182.52 | 183.82 | 183.82 | - |
| 30 May 2024 | 181.48 | 183.88 | 181.48 | 183.52 | 183.52 | - |
| 29 May 2024 | 182.82 | 183.28 | 182.32 | 183.02 | 183.02 | - |
| 28 May 2024 | 185.30 | 185.30 | 182.82 | 183.24 | 183.24 | - |
| 27 May 2024 | 185.24 | 186.00 | 184.40 | 185.90 | 185.90 | - |
| 24 May 2024 | 181.58 | 184.00 | 181.40 | 184.00 | 184.00 | - |
| 23 May 2024 | 182.82 | 182.94 | 181.76 | 182.12 | 182.12 | - |
| 22 May 2024 | 183.32 | 184.88 | 183.12 | 183.60 | 183.60 | - |
| 21 May 2024 | 180.30 | 182.82 | 180.08 | 182.02 | 182.02 | - |
| 20 May 2024 | 189.30 | 190.12 | 182.26 | 182.26 | 182.26 | - |
| 17 May 2024 | 185.80 | 187.84 | 184.24 | 187.84 | 187.84 | - |
| 16 May 2024 | 185.10 | 186.78 | 185.10 | 186.78 | 186.78 | - |
| 15 May 2024 | 185.72 | 186.16 | 183.96 | 183.96 | 183.96 | - |
| 14 May 2024 | 183.62 | 184.66 | 183.62 | 184.66 | 184.66 | - |
| 13 May 2024 | 184.00 | 184.06 | 183.82 | 183.86 | 183.86 | - |
| 10 May 2024 | 183.08 | 184.72 | 182.90 | 184.06 | 184.06 | - |
| 09 May 2024 | 181.28 | 182.72 | 181.28 | 181.82 | 181.82 | - |
| 08 May 2024 | 177.94 | 180.08 | 177.94 | 180.08 | 180.08 | - |
| 07 May 2024 | 177.54 | 178.66 | 177.52 | 178.44 | 178.44 | - |
| 06 May 2024 | 176.60 | 177.04 | 176.60 | 176.74 | 176.74 | - |
| 03 May 2024 | 177.82 | 177.82 | 176.36 | 176.64 | 176.64 | - |
| 02 May 2024 | 178.64 | 180.24 | 178.04 | 178.04 | 178.04 | - |
| 30 Apr 2024 | 179.92 | 180.92 | 179.52 | 180.08 | 180.08 | - |
| 29 Apr 2024 | 180.18 | 180.76 | 180.12 | 180.12 | 180.12 | - |
| 26 Apr 2024 | 179.66 | 181.40 | 179.36 | 181.06 | 181.06 | - |
| 25 Apr 2024 | 179.10 | 179.82 | 178.70 | 179.66 | 179.66 | - |
| 24 Apr 2024 | 179.20 | 179.64 | 179.20 | 179.20 | 179.20 | - |
| 23 Apr 2024 | 177.12 | 179.12 | 175.74 | 179.12 | 179.12 | - |
| 22 Apr 2024 | 174.04 | 177.10 | 174.04 | 177.10 | 177.10 | - |
| 19 Apr 2024 | 168.94 | 172.76 | 168.94 | 172.76 | 172.76 | - |
| 18 Apr 2024 | 168.42 | 171.02 | 168.02 | 169.78 | 169.78 | - |
| 17 Apr 2024 | 169.84 | 169.84 | 169.18 | 169.18 | 169.18 | - |
| 16 Apr 2024 | 171.14 | 171.44 | 169.20 | 169.62 | 169.62 | 75 |
| 15 Apr 2024 | 171.44 | 174.94 | 171.42 | 171.88 | 171.88 | - |
| 12 Apr 2024 | 183.22 | 184.68 | 172.00 | 172.02 | 172.02 | 36 |
| 11 Apr 2024 | 181.20 | 181.92 | 180.48 | 181.92 | 181.92 | - |
| 10 Apr 2024 | 180.90 | 182.58 | 180.90 | 181.24 | 181.24 | - |
| 09 Apr 2024 | 182.24 | 182.64 | 180.42 | 180.62 | 180.62 | - |
| 08 Apr 2024 | 181.60 | 182.70 | 181.60 | 182.46 | 182.46 | - |
| 05 Apr 2024 | 180.42 | 181.84 | 180.42 | 181.84 | 181.84 | - |
| 04 Apr 2024 | 181.72 | 183.00 | 181.72 | 182.76 | 182.76 | - |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 183.62 | 184.20 | 181.82 | 183.20 | 182.05 | 5 |
| 02 Apr 2024 | 184.86 | 184.88 | 184.02 | 184.02 | 182.86 | - |
| 28 Mar 2024 | 183.40 | 185.10 | 183.40 | 185.10 | 183.94 | - |
| 27 Mar 2024 | 180.70 | 182.70 | 180.70 | 182.70 | 181.55 | - |
| 26 Mar 2024 | 180.20 | 180.90 | 179.30 | 180.90 | 179.76 | 3 |
| 25 Mar 2024 | 181.60 | 181.90 | 179.60 | 179.60 | 178.47 | - |
| 22 Mar 2024 | 183.00 | 183.70 | 182.60 | 182.60 | 181.45 | 27 |
| 21 Mar 2024 | 179.80 | 182.50 | 179.70 | 182.50 | 181.35 | - |
| 20 Mar 2024 | 177.70 | 179.70 | 177.70 | 179.00 | 177.88 | - |
| 19 Mar 2024 | 176.70 | 178.20 | 176.70 | 177.50 | 176.39 | - |
| 18 Mar 2024 | 174.20 | 176.20 | 174.20 | 176.20 | 175.09 | - |
| 15 Mar 2024 | 172.40 | 174.40 | 172.40 | 174.30 | 173.21 | - |
| 14 Mar 2024 | 174.60 | 175.30 | 172.70 | 172.70 | 171.62 | - |
| 13 Mar 2024 | 173.30 | 174.50 | 172.80 | 174.20 | 173.11 | - |
| 12 Mar 2024 | 171.90 | 173.30 | 171.60 | 173.30 | 172.21 | - |
| 11 Mar 2024 | 172.40 | 172.40 | 170.80 | 171.60 | 170.52 | 5 |
| 08 Mar 2024 | 171.00 | 172.70 | 171.00 | 172.00 | 170.92 | - |
| 07 Mar 2024 | 173.10 | 173.40 | 171.20 | 171.20 | 170.13 | - |
| 06 Mar 2024 | 173.00 | 173.90 | 173.00 | 173.90 | 172.81 | - |
| 05 Mar 2024 | 171.10 | 173.60 | 171.10 | 173.40 | 172.31 | - |
| 04 Mar 2024 | 170.00 | 172.40 | 169.40 | 172.20 | 171.12 | 5 |
| 01 Mar 2024 | 171.70 | 171.70 | 170.70 | 170.70 | 169.63 | - |
| 29 Feb 2024 | 169.40 | 170.70 | 169.10 | 170.60 | 169.53 | - |
| 28 Feb 2024 | 168.70 | 170.60 | 168.30 | 170.10 | 169.03 | 25 |
| 27 Feb 2024 | 168.20 | 168.80 | 168.00 | 168.00 | 166.95 | - |
| 26 Feb 2024 | 169.10 | 169.50 | 168.20 | 168.20 | 167.14 | - |
| 23 Feb 2024 | 168.60 | 170.60 | 168.30 | 169.60 | 168.54 | - |
| 22 Feb 2024 | 166.80 | 168.50 | 166.70 | 168.30 | 167.24 | - |
| 21 Feb 2024 | 165.60 | 166.60 | 165.30 | 166.60 | 165.55 | - |
| 20 Feb 2024 | 166.30 | 166.50 | 164.90 | 166.50 | 165.45 | 8 |
| 19 Feb 2024 | 165.60 | 167.00 | 164.60 | 166.70 | 165.65 | - |
| 16 Feb 2024 | 166.30 | 166.80 | 165.50 | 165.50 | 164.46 | - |
| 15 Feb 2024 | 163.90 | 166.20 | 162.10 | 166.20 | 165.16 | - |
| 14 Feb 2024 | 162.10 | 163.70 | 162.10 | 162.80 | 161.78 | - |
| 13 Feb 2024 | 162.50 | 162.60 | 161.60 | 162.20 | 161.18 | - |
| 12 Feb 2024 | 161.30 | 163.30 | 161.30 | 163.30 | 162.27 | - |
| 09 Feb 2024 | 161.60 | 161.90 | 161.40 | 161.90 | 160.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.