JPMorgan Chase & Co (CMC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 08 Feb 2024 | 162.20 | 162.20 | 161.00 | 161.00 | 159.99 | - |
| 07 Feb 2024 | 162.20 | 162.50 | 162.10 | 162.50 | 161.48 | - |
| 06 Feb 2024 | 161.70 | 162.90 | 161.60 | 161.60 | 160.59 | 5 |
| 05 Feb 2024 | 161.30 | 162.10 | 161.10 | 162.10 | 161.08 | - |
| 02 Feb 2024 | 159.50 | 161.80 | 159.00 | 161.70 | 160.68 | - |
| 01 Feb 2024 | 161.00 | 161.30 | 159.20 | 159.20 | 158.20 | - |
| 31 Jan 2024 | 162.40 | 162.80 | 161.50 | 162.00 | 160.98 | - |
| 30 Jan 2024 | 158.80 | 162.10 | 157.90 | 162.10 | 161.08 | - |
| 29 Jan 2024 | 158.10 | 159.50 | 157.20 | 158.50 | 157.51 | 6 |
| 26 Jan 2024 | 158.60 | 159.40 | 158.40 | 158.60 | 157.60 | 9 |
| 25 Jan 2024 | 156.60 | 158.60 | 156.20 | 158.60 | 157.60 | 9 |
| 24 Jan 2024 | 155.20 | 156.40 | 155.20 | 156.40 | 155.42 | - |
| 23 Jan 2024 | 155.40 | 156.00 | 155.40 | 155.80 | 154.82 | - |
| 22 Jan 2024 | 155.80 | 157.50 | 155.70 | 155.70 | 154.72 | - |
| 19 Jan 2024 | 153.30 | 155.70 | 153.30 | 155.70 | 154.72 | - |
| 18 Jan 2024 | 152.90 | 153.30 | 152.70 | 152.90 | 151.94 | - |
| 17 Jan 2024 | 153.50 | 154.60 | 152.80 | 153.40 | 152.44 | - |
| 16 Jan 2024 | 153.40 | 153.90 | 153.00 | 153.40 | 152.44 | - |
| 15 Jan 2024 | 153.90 | 153.90 | 153.40 | 153.50 | 152.54 | - |
| 12 Jan 2024 | 154.30 | 156.20 | 153.70 | 154.80 | 153.83 | - |
| 11 Jan 2024 | 155.40 | 155.60 | 154.20 | 154.30 | 153.33 | - |
| 10 Jan 2024 | 155.50 | 155.50 | 154.30 | 154.30 | 153.33 | - |
| 09 Jan 2024 | 156.80 | 157.00 | 155.50 | 155.50 | 154.52 | 75 |
| 08 Jan 2024 | 156.20 | 157.10 | 154.70 | 154.70 | 153.73 | - |
| 05 Jan 2024 | 156.30 | 157.40 | 156.00 | 157.40 | 156.41 | - |
| 04 Jan 2024 | 155.50 | 157.30 | 155.10 | 157.20 | 156.21 | 10 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 156.30 | 157.50 | 156.30 | 157.00 | 154.97 | 1 |
| 02 Jan 2024 | 153.20 | 156.50 | 153.20 | 156.50 | 154.48 | - |
| 29 Dec 2023 | 153.60 | 153.80 | 151.00 | 153.80 | 151.81 | - |
| 28 Dec 2023 | 152.10 | 153.90 | 151.80 | 153.90 | 151.91 | - |
| 27 Dec 2023 | 152.10 | 152.10 | 151.70 | 151.90 | 149.94 | - |
| 22 Dec 2023 | 151.40 | 152.40 | 151.20 | 152.20 | 150.23 | - |
| 21 Dec 2023 | 152.10 | 152.20 | 151.00 | 151.00 | 149.05 | 10 |
| 20 Dec 2023 | 153.20 | 154.10 | 153.20 | 153.80 | 151.81 | 8 |
| 19 Dec 2023 | 151.50 | 152.60 | 151.40 | 152.60 | 150.63 | - |
| 18 Dec 2023 | 151.10 | 152.20 | 149.80 | 151.50 | 149.54 | - |
| 15 Dec 2023 | 148.80 | 151.00 | 148.80 | 151.00 | 149.05 | - |
| 14 Dec 2023 | 147.50 | 149.10 | 147.30 | 149.10 | 147.17 | - |
| 13 Dec 2023 | 148.40 | 148.40 | 148.00 | 148.30 | 146.38 | - |
| 12 Dec 2023 | 147.30 | 148.30 | 146.50 | 148.30 | 146.38 | - |
| 11 Dec 2023 | 146.70 | 147.50 | 146.70 | 147.50 | 145.59 | - |
| 08 Dec 2023 | 144.70 | 146.70 | 144.70 | 146.70 | 144.80 | - |
| 07 Dec 2023 | 144.70 | 145.30 | 144.10 | 144.60 | 142.73 | - |
| 06 Dec 2023 | 146.10 | 146.40 | 145.80 | 145.80 | 143.92 | - |
| 05 Dec 2023 | 145.00 | 146.50 | 144.80 | 146.50 | 144.61 | - |
| 04 Dec 2023 | 144.00 | 145.50 | 143.20 | 145.50 | 143.62 | - |
| 01 Dec 2023 | 142.80 | 144.40 | 142.70 | 144.40 | 142.53 | - |
| 30 Nov 2023 | 140.60 | 142.20 | 140.60 | 142.20 | 140.36 | - |
| 29 Nov 2023 | 139.50 | 141.30 | 139.30 | 140.80 | 138.98 | - |
| *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.