JPMorgan Chase & Co (CMC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | 5 |
| 18 Apr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| 17 Apr 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - |
| 16 Apr 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 15 Apr 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 12 Apr 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | - |
| 11 Apr 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
| 10 Apr 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 09 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 08 Apr 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
| 05 Apr 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 04 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 183.78 | 184.28 | 183.78 | 184.28 | 183.13 | 5 |
| 02 Apr 2024 | 185.10 | 186.00 | 185.10 | 186.00 | 184.84 | 20 |
| 28 Mar 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 182.55 | - |
| 27 Mar 2024 | 180.90 | 184.60 | 180.90 | 184.60 | 183.45 | 5 |
| 26 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.38 | - |
| 25 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 180.76 | - |
| 22 Mar 2024 | 183.20 | 183.80 | 183.20 | 183.80 | 182.65 | 5 |
| 21 Mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.78 | - |
| 20 Mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 176.79 | - |
| 19 Mar 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 175.80 | - |
| 18 Mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 173.31 | - |
| 15 Mar 2024 | 172.60 | 174.40 | 172.60 | 174.40 | 173.31 | 3 |
| 14 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.81 | - |
| 13 Mar 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 172.52 | - |
| 12 Mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 171.13 | - |
| 11 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.43 | - |
| 08 Mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 170.13 | - |
| 07 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.22 | - |
| 06 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 172.12 | - |
| 05 Mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 170.13 | - |
| 04 Mar 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.04 | - |
| 01 Mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.83 | - |
| 29 Feb 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.64 | - |
| 28 Feb 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.85 | - |
| 27 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.35 | - |
| 26 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.24 | - |
| 23 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 167.75 | - |
| 22 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.96 | - |
| 21 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.77 | - |
| 20 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 165.46 | - |
| 19 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.77 | - |
| 16 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 165.46 | - |
| 15 Feb 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 163.08 | - |
| 14 Feb 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 161.29 | - |
| 13 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 161.78 | - |
| 12 Feb 2024 | 161.50 | 164.00 | 161.50 | 164.00 | 162.98 | 65 |
| 09 Feb 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 160.79 | - |
| 08 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.39 | - |
| 07 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.39 | - |
| 06 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.99 | - |
| 05 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.49 | - |
| 02 Feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 158.60 | - |
| 01 Feb 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 160.19 | - |
| 31 Jan 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.59 | - |
| 30 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.01 | - |
| 29 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 157.41 | - |
| 26 Jan 2024 | 158.70 | 159.60 | 158.70 | 159.60 | 158.60 | 15 |
| 25 Jan 2024 | 156.80 | 156.90 | 156.80 | 156.90 | 155.92 | 20 |
| 24 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 154.33 | - |
| 23 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.63 | - |
| 22 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.63 | - |
| 19 Jan 2024 | 153.40 | 154.20 | 153.40 | 154.20 | 153.24 | 6 |
| 18 Jan 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 151.85 | - |
| 17 Jan 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.74 | - |
| 16 Jan 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.44 | - |
| 15 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.54 | - |
| 12 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.54 | - |
| 11 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.63 | - |
| 10 Jan 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 154.73 | - |
| 09 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.02 | - |
| 08 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.52 | - |
| 05 Jan 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 155.42 | - |
| 04 Jan 2024 | 155.70 | 156.30 | 155.70 | 156.30 | 155.32 | 5 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.38 | - |
| 02 Jan 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 151.91 | - |
| 29 Dec 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 151.81 | - |
| 28 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 150.33 | - |
| 27 Dec 2023 | 152.20 | 152.20 | 152.20 | 152.20 | 150.23 | - |
| 22 Dec 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 149.54 | - |
| 21 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 150.33 | - |
| 20 Dec 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 151.52 | - |
| 19 Dec 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 149.74 | - |
| 18 Dec 2023 | 151.30 | 151.30 | 151.30 | 151.30 | 149.35 | - |
| 15 Dec 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 147.08 | - |
| 14 Dec 2023 | 147.80 | 147.80 | 147.80 | 147.80 | 145.89 | - |
| 13 Dec 2023 | 148.60 | 148.60 | 148.60 | 148.60 | 146.68 | - |
| 12 Dec 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 145.69 | - |
| 11 Dec 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 145.00 | - |
| 08 Dec 2023 | 144.90 | 144.90 | 144.90 | 144.90 | 143.03 | - |
| 07 Dec 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 142.93 | 5 |
| 06 Dec 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 144.51 | - |
| 05 Dec 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 143.33 | - |
| 04 Dec 2023 | 144.10 | 144.10 | 144.10 | 144.10 | 142.24 | - |
| 01 Dec 2023 | 143.10 | 143.10 | 143.10 | 143.10 | 141.25 | - |
| 30 Nov 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 138.98 | - |
| 29 Nov 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 137.80 | - |
| *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.