UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 -2.81 (-3.43%) GOLD FUTURES
2,328.50 +25.60 (+1.11%) DOW
37,911.40 +95.48 (+0.25%) Bitcoin GBP
45,775.36 -1,896.07 (-3.98%)
JPMorgan Chase & Co. (CMC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 180.58 | 181.44 | 180.00 | 181.12 | 181.12 | 215 |
| 29 Apr 2024 | 181.78 | 181.78 | 180.22 | 180.86 | 180.86 | 1,505 |
| 26 Apr 2024 | 180.12 | 181.84 | 179.80 | 180.86 | 180.86 | 1,012 |
| 25 Apr 2024 | 179.54 | 180.78 | 178.62 | 180.18 | 180.18 | 2,684 |
| 24 Apr 2024 | 180.04 | 180.76 | 178.30 | 178.94 | 178.94 | 1,169 |
| 23 Apr 2024 | 176.98 | 179.28 | 176.74 | 179.28 | 179.28 | 1,019 |
| 22 Apr 2024 | 174.70 | 176.50 | 173.94 | 175.82 | 175.82 | 2,897 |
| 19 Apr 2024 | 168.98 | 171.66 | 168.78 | 171.66 | 171.66 | 2,004 |
| 18 Apr 2024 | 168.82 | 171.82 | 167.42 | 171.54 | 171.54 | 1,442 |
| 17 Apr 2024 | 170.30 | 171.08 | 168.82 | 168.82 | 168.82 | 922 |
| 16 Apr 2024 | 172.18 | 172.54 | 169.00 | 169.90 | 169.90 | 856 |
| 15 Apr 2024 | 172.00 | 175.72 | 171.50 | 173.42 | 173.42 | 2,149 |
| 12 Apr 2024 | 184.14 | 185.68 | 173.02 | 173.76 | 173.76 | 5,341 |
| 11 Apr 2024 | 183.08 | 183.08 | 180.14 | 181.48 | 181.48 | 1,173 |
| 10 Apr 2024 | 182.14 | 182.20 | 181.22 | 182.20 | 182.20 | 875 |
| 09 Apr 2024 | 183.00 | 183.20 | 179.62 | 180.32 | 180.32 | 9,751 |
| 08 Apr 2024 | 182.92 | 182.94 | 182.14 | 182.78 | 182.78 | 1,208 |
| 05 Apr 2024 | 182.00 | 182.00 | 180.90 | 181.84 | 181.84 | 841 |
| 04 Apr 2024 | 182.50 | 183.64 | 182.02 | 183.24 | 183.24 | 989 |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 185.66 | 185.66 | 183.12 | 183.12 | 181.97 | 7,995 |
| 02 Apr 2024 | 185.60 | 186.92 | 183.88 | 184.54 | 183.38 | 865 |
| 28 Mar 2024 | 184.70 | 185.50 | 184.10 | 184.80 | 183.64 | 923 |
| 27 Mar 2024 | 181.10 | 182.60 | 180.90 | 182.20 | 181.06 | 821 |
| 26 Mar 2024 | 180.00 | 181.70 | 179.70 | 181.10 | 179.96 | 394 |
| 25 Mar 2024 | 182.10 | 182.80 | 180.20 | 180.40 | 179.27 | 1,403 |
| 22 Mar 2024 | 183.50 | 184.70 | 182.40 | 182.50 | 181.35 | 1,572 |
| 21 Mar 2024 | 180.00 | 183.00 | 180.00 | 182.40 | 181.25 | 750 |
| 20 Mar 2024 | 178.50 | 180.00 | 178.30 | 179.60 | 178.47 | 387 |
| 19 Mar 2024 | 177.20 | 178.60 | 177.00 | 177.90 | 176.78 | 2,178 |
| 18 Mar 2024 | 175.00 | 176.40 | 174.70 | 176.40 | 175.29 | 426 |
| 15 Mar 2024 | 173.20 | 174.50 | 172.90 | 174.00 | 172.91 | 548 |
| 14 Mar 2024 | 175.10 | 176.30 | 173.50 | 174.00 | 172.91 | 1,036 |
| 13 Mar 2024 | 174.40 | 176.00 | 172.80 | 174.70 | 173.60 | 3,341 |
| 12 Mar 2024 | 173.00 | 173.80 | 171.70 | 173.50 | 172.41 | 784 |
| 11 Mar 2024 | 172.00 | 172.50 | 170.60 | 171.50 | 170.42 | 923 |
| 08 Mar 2024 | 171.70 | 173.10 | 170.50 | 173.00 | 171.91 | 3,517 |
| 07 Mar 2024 | 173.40 | 174.00 | 172.10 | 172.10 | 171.02 | 1,648 |
| 06 Mar 2024 | 173.60 | 174.70 | 172.80 | 173.90 | 172.81 | 920 |
| 05 Mar 2024 | 172.90 | 174.00 | 171.50 | 173.20 | 172.11 | 804 |
| 04 Mar 2024 | 171.20 | 172.10 | 170.10 | 172.10 | 171.02 | 650 |
| 01 Mar 2024 | 171.90 | 172.40 | 170.80 | 171.30 | 170.22 | 2,507 |
| 29 Feb 2024 | 169.70 | 170.90 | 169.00 | 170.50 | 169.43 | 235 |
| 28 Feb 2024 | 169.60 | 170.60 | 168.80 | 170.60 | 169.53 | 716 |
| 27 Feb 2024 | 168.80 | 169.50 | 168.20 | 168.30 | 167.24 | 332 |
| 26 Feb 2024 | 170.20 | 170.30 | 168.80 | 169.10 | 168.04 | 1,013 |
| 23 Feb 2024 | 169.40 | 171.10 | 168.80 | 170.00 | 168.93 | 3,725 |
| 22 Feb 2024 | 167.80 | 169.00 | 166.90 | 168.90 | 167.84 | 1,003 |
| 21 Feb 2024 | 166.30 | 166.70 | 165.20 | 165.90 | 164.86 | 302 |
| 20 Feb 2024 | 165.90 | 166.80 | 165.00 | 166.20 | 165.16 | 1,077 |
| 19 Feb 2024 | 166.30 | 168.50 | 164.80 | 167.70 | 166.65 | 1,146 |
| 16 Feb 2024 | 167.40 | 167.40 | 165.90 | 165.90 | 164.86 | 651 |
| 15 Feb 2024 | 164.50 | 166.40 | 163.80 | 166.40 | 165.35 | 1,066 |
| 14 Feb 2024 | 162.00 | 164.00 | 162.00 | 163.20 | 162.18 | 665 |
| 13 Feb 2024 | 163.20 | 163.20 | 161.70 | 162.90 | 161.88 | 508 |
| 12 Feb 2024 | 161.80 | 163.80 | 161.20 | 163.80 | 162.77 | 366 |
| 09 Feb 2024 | 162.10 | 162.80 | 161.40 | 161.40 | 160.39 | 1,122 |
| 08 Feb 2024 | 163.20 | 163.20 | 161.40 | 161.40 | 160.39 | 373 |
| 07 Feb 2024 | 162.10 | 163.60 | 161.70 | 162.30 | 161.28 | 1,204 |
| 06 Feb 2024 | 163.00 | 163.70 | 161.90 | 162.70 | 161.68 | 958 |
| 05 Feb 2024 | 162.30 | 162.40 | 161.40 | 162.20 | 161.18 | 1,435 |
| 02 Feb 2024 | 160.60 | 162.00 | 158.80 | 162.00 | 160.98 | 972 |
| 01 Feb 2024 | 161.60 | 162.30 | 158.60 | 159.20 | 158.20 | 837 |
| 31 Jan 2024 | 162.60 | 163.80 | 161.30 | 162.80 | 161.78 | 2,695 |
| 30 Jan 2024 | 159.70 | 161.80 | 158.80 | 161.80 | 160.78 | 547 |
| 29 Jan 2024 | 159.80 | 159.80 | 158.30 | 159.10 | 158.10 | 419 |
| 26 Jan 2024 | 159.30 | 159.60 | 158.30 | 158.60 | 157.60 | 772 |
| 25 Jan 2024 | 156.50 | 158.50 | 156.30 | 158.50 | 157.50 | 1,583 |
| 24 Jan 2024 | 155.90 | 156.70 | 155.00 | 156.70 | 155.72 | 651 |
| 23 Jan 2024 | 156.30 | 156.50 | 155.50 | 156.00 | 155.02 | 572 |
| 22 Jan 2024 | 156.00 | 157.90 | 156.00 | 156.80 | 155.82 | 508 |
| 19 Jan 2024 | 154.50 | 155.50 | 153.60 | 155.40 | 154.42 | 1,570 |
| 18 Jan 2024 | 153.50 | 154.10 | 152.50 | 152.60 | 151.64 | 396 |
| 17 Jan 2024 | 153.20 | 155.20 | 153.00 | 155.20 | 154.23 | 1,069 |
| 16 Jan 2024 | 154.10 | 155.00 | 151.30 | 153.30 | 152.34 | 2,386 |
| 15 Jan 2024 | 155.00 | 155.10 | 152.90 | 154.00 | 153.03 | 304 |
| 12 Jan 2024 | 154.90 | 160.10 | 150.60 | 156.00 | 155.02 | 8,869 |
| 11 Jan 2024 | 155.70 | 156.50 | 154.10 | 154.50 | 153.53 | 846 |
| 10 Jan 2024 | 156.20 | 156.30 | 154.50 | 154.90 | 153.93 | 710 |
| 09 Jan 2024 | 157.10 | 157.50 | 156.00 | 156.70 | 155.72 | 1,283 |
| 08 Jan 2024 | 156.80 | 157.90 | 154.80 | 155.10 | 154.13 | 2,294 |
| 05 Jan 2024 | 157.30 | 157.90 | 156.30 | 157.80 | 156.81 | 652 |
| 04 Jan 2024 | 156.00 | 158.00 | 155.00 | 158.00 | 157.01 | 426 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 157.70 | 157.70 | 156.20 | 157.20 | 155.17 | 2,388 |
| 02 Jan 2024 | 154.10 | 156.00 | 153.70 | 156.00 | 153.98 | 1,004 |
| 29 Dec 2023 | 151.50 | 154.20 | 151.50 | 154.10 | 152.11 | 155 |
| 28 Dec 2023 | 152.50 | 153.80 | 152.50 | 153.70 | 151.71 | 206 |
| 27 Dec 2023 | 152.70 | 152.70 | 151.80 | 151.90 | 149.94 | 1,532 |
| 22 Dec 2023 | 151.80 | 152.30 | 151.80 | 151.90 | 149.94 | 1,218 |
| 21 Dec 2023 | 153.60 | 154.00 | 152.00 | 152.00 | 150.04 | 1,217 |
| 20 Dec 2023 | 153.30 | 154.00 | 152.90 | 154.00 | 152.01 | 3,219 |
| 19 Dec 2023 | 152.40 | 152.40 | 151.40 | 152.30 | 150.33 | 940 |
| 18 Dec 2023 | 151.40 | 152.90 | 150.70 | 152.60 | 150.63 | 1,277 |
| 15 Dec 2023 | 149.60 | 151.30 | 149.00 | 151.30 | 149.35 | 2,128 |
| 14 Dec 2023 | 148.40 | 148.70 | 147.60 | 148.20 | 146.29 | 1,172 |
| 13 Dec 2023 | 148.70 | 148.90 | 148.20 | 148.60 | 146.68 | 2,710 |
| 12 Dec 2023 | 147.40 | 148.40 | 146.70 | 148.40 | 146.48 | 779 |
| 11 Dec 2023 | 147.60 | 148.10 | 146.70 | 147.40 | 145.50 | 2,727 |
| 08 Dec 2023 | 144.90 | 146.60 | 144.90 | 146.60 | 144.71 | 1,910 |
| *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.