Frankfurt - Delayed Quote EUR

JPMorgan Chase & Co. (CMC.F)

Compare
247.30
+1.85
+(0.75%)
As of 8:01:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025247.30247.30247.30247.30247.302,374
Jan 16, 2025245.40249.15243.25245.45245.452,374
Jan 15, 2025240.80245.85240.30245.85245.851,821
Jan 14, 2025239.20240.00237.35240.00240.002,412
Jan 13, 2025234.50238.65233.15236.90236.901,354
Jan 10, 2025235.95236.20234.00234.60234.601,575
Jan 9, 2025235.80238.70235.25238.70238.70619
Jan 8, 2025235.15236.75234.15235.05235.051,598
Jan 7, 2025231.05236.10230.85236.10236.101,132
Jan 6, 2025 1.25 Dividend
Jan 6, 2025234.40235.65232.75233.15233.15478
Jan 3, 2025235.10236.65234.15234.75233.501,042
Jan 2, 2025233.00235.60233.00235.25234.00981
Dec 30, 2024230.85231.70229.55229.55228.33131
Dec 27, 2024233.55233.55231.45231.45230.22701
Dec 23, 2024229.45229.45226.20228.30227.081,154
Dec 20, 2024223.75229.10222.15227.85226.64749
Dec 19, 2024222.10226.20222.10225.20224.009,673
Dec 18, 2024226.85228.15224.60224.60223.409,606
Dec 17, 2024227.40228.90226.00226.15224.952,531
Dec 16, 2024227.90229.15226.45228.35227.131,342
Dec 13, 2024230.35231.85228.20228.20226.982,411
Dec 12, 2024231.35232.85230.05230.30229.071,461
Dec 11, 2024230.55232.50230.55231.70230.471,716
Dec 10, 2024230.35234.00230.35230.60229.372,667
Dec 9, 2024233.90234.75231.10233.25232.014,022
Dec 6, 2024231.75233.65231.75233.50232.261,407
Dec 5, 2024231.00233.85230.95232.75231.512,656
Dec 4, 2024232.85234.10230.20231.80230.572,366
Dec 3, 2024234.45236.05233.40233.40232.162,783
Dec 2, 2024236.45238.30234.30235.25234.004,647
Nov 29, 2024238.00238.80236.75236.75235.492,213
Nov 28, 2024236.55239.15236.55239.15237.881,333
Nov 27, 2024237.95238.45236.20236.20234.941,132
Nov 26, 2024239.10239.10237.10238.35237.082,773
Nov 25, 2024239.00239.65237.40238.15236.882,325
Nov 22, 2024234.10238.75231.65238.60237.331,518
Nov 21, 2024227.90234.00227.90234.00232.752,337
Nov 20, 2024230.65231.70226.90227.40226.192,424
Nov 19, 2024232.00232.05228.05230.90229.671,873
Nov 18, 2024233.70233.70230.20231.95230.71765
Nov 15, 2024227.95233.20227.90233.20231.962,133
Nov 14, 2024228.05231.10228.05230.60229.372,267
Nov 13, 2024225.00230.60224.70229.55228.332,757
Nov 12, 2024225.20226.75224.35225.75224.551,518
Nov 11, 2024222.20227.10222.20225.40224.201,655
Nov 8, 2024219.30222.70219.00222.70221.511,571
Nov 7, 2024229.75229.75219.10219.80218.632,383
Nov 6, 2024217.20229.65217.20229.60228.384,227
Nov 5, 2024201.65203.00201.65202.65201.57901
Nov 4, 2024205.40205.40202.70203.05201.971,127
Nov 1, 2024203.80207.55203.80205.50204.4161
Oct 31, 2024205.80206.95203.45203.45202.371,035
Oct 30, 2024206.05207.65205.35206.90205.80652
Oct 29, 2024208.45208.90206.65206.65205.55576
Oct 28, 2024207.20208.20206.20208.20207.091,651
Oct 25, 2024207.60208.55205.00205.75204.65644
Oct 24, 2024206.80208.50205.50206.70205.60522
Oct 23, 2024207.05208.55207.05207.85206.741,705
Oct 22, 2024205.55207.95204.90207.40206.30494
Oct 21, 2024207.90208.00206.60206.90205.80473
Oct 18, 2024206.75207.75205.65207.00205.90746
Oct 17, 2024205.65208.30205.60207.95206.841,588
Oct 16, 2024204.15205.30203.90205.00203.911,306
Oct 15, 2024203.15206.30202.65205.10204.011,449
Oct 14, 2024202.95204.40201.20202.30201.22960
Oct 11, 2024194.20205.20194.08204.20203.113,155
Oct 10, 2024194.84195.52194.34194.34193.31575
Oct 9, 2024191.32195.32191.32195.32194.28369
Oct 8, 2024191.54193.18190.18192.32191.301,085
Oct 7, 2024191.82192.88191.82192.56191.531,200
Oct 4, 2024 1.25 Dividend
Oct 4, 2024184.76191.00184.76191.00189.98370
Oct 3, 2024187.00187.42186.60186.60184.3613
Oct 2, 2024186.02188.94184.94188.00185.752,366
Oct 1, 2024188.60190.34187.50187.88185.63818
Sep 30, 2024187.78187.94184.00187.94185.691,662
Sep 27, 2024187.76189.46187.58189.46187.191,278
Sep 26, 2024188.86189.66188.22188.22185.961,042
Sep 25, 2024188.32189.50187.32188.06185.81577
Sep 24, 2024189.86191.20189.02190.10187.82861
Sep 23, 2024188.82190.32188.82189.14186.87922
Sep 20, 2024188.86189.04188.06188.28186.021,830
Sep 19, 2024187.30189.34187.30189.00186.731,097
Sep 18, 2024188.86188.86186.16186.54184.30807
Sep 17, 2024186.32188.00186.32187.24185.00910
Sep 16, 2024183.72185.90183.72185.90183.67701
Sep 13, 2024186.02187.46183.72184.46182.25271
Sep 12, 2024188.48188.88186.10187.26185.02898
Sep 11, 2024185.32188.12183.60188.12185.86709
Sep 10, 2024199.56200.20182.70184.98182.762,375
Sep 9, 2024191.48196.24191.48195.84193.491,566
Sep 6, 2024195.50197.10195.10197.10194.74849
Sep 5, 2024197.48198.52194.96194.96192.62811
Sep 4, 2024198.52200.15196.32196.32193.971,575
Sep 3, 2024204.45204.45199.90201.40198.99663
Sep 2, 2024203.75205.20202.35204.55202.102,022
Aug 30, 2024201.30202.15200.05201.80199.38729
Aug 29, 2024198.30200.75198.30199.22196.83636
Aug 28, 2024197.18199.50197.18199.08196.69354
Aug 27, 2024195.62197.30195.62197.14194.78838
Aug 26, 2024195.02196.40195.02195.86193.511,209
Aug 23, 2024194.88195.62194.10194.10191.77191
Aug 22, 2024192.22194.14192.22194.14191.81601
Aug 21, 2024192.66193.56192.66193.36191.04468
Aug 20, 2024195.00195.00193.24193.72191.40552
Aug 19, 2024193.08194.02193.08193.84191.52366
Aug 16, 2024192.56193.68192.06193.68191.36204
Aug 15, 2024190.92194.70190.02192.74190.43570
Aug 14, 2024189.00190.40188.16190.40188.121,136
Aug 13, 2024188.24189.80188.24188.94186.67784
Aug 12, 2024188.06189.04187.00187.00184.76761
Aug 9, 2024186.38187.62186.38187.18184.94451
Aug 8, 2024182.22186.70182.04186.34184.11785
Aug 7, 2024184.88188.08183.64185.60183.381,500
Aug 6, 2024180.02185.00178.48185.00182.781,218
Aug 5, 2024177.02178.62170.50178.62176.482,472
Aug 2, 2024191.02192.00181.76182.80180.611,250
Aug 1, 2024196.92198.00192.40192.40190.091,770
Jul 31, 2024198.70199.96196.94196.94194.58847
Jul 30, 2024194.44198.96194.44197.42195.05413
Jul 29, 2024196.02196.98194.94195.60193.26860
Jul 26, 2024192.32196.00192.32196.00193.65477
Jul 25, 2024192.34193.20191.98192.74190.431,116
Jul 24, 2024193.30194.50193.16194.06191.73338
Jul 23, 2024192.52194.52192.52194.40192.072,798
Jul 22, 2024193.06194.58193.06193.80191.48815
Jul 19, 2024192.86194.94192.28193.64191.321,347
Jul 18, 2024198.26199.28193.62193.62191.301,322
Jul 17, 2024195.42198.76194.32197.90195.532,613
Jul 16, 2024193.12195.42192.94195.42193.081,226
Jul 15, 2024188.92191.88188.12189.84187.561,014
Jul 12, 2024190.80191.50185.60189.62187.351,495
Jul 11, 2024192.08192.08189.10190.80188.511,630
Jul 10, 2024191.36193.10190.58191.76189.461,908
Jul 9, 2024189.38193.16189.38193.10190.791,918
Jul 8, 2024188.98190.72188.22188.82186.56761
Jul 5, 2024 1.15 Dividend
Jul 5, 2024193.38193.52189.62189.62187.35797
Jul 4, 2024193.18195.98192.50195.30191.82636
Jul 3, 2024194.02194.76192.58192.70189.271,663
Jul 2, 2024190.90193.80190.90193.80190.351,423
Jul 1, 2024189.22192.08189.04191.00187.60605
Jun 28, 2024185.92188.80185.92188.50185.14575
Jun 27, 2024184.04186.48184.04185.38182.08533
Jun 26, 2024184.72185.90183.90184.36181.08558
Jun 25, 2024185.06186.16185.00185.28181.98533
Jun 24, 2024183.82185.14183.02185.04181.75895
Jun 21, 2024185.10186.50182.48182.48179.23526
Jun 20, 2024184.50184.56183.02184.56181.27695
Jun 19, 2024182.88185.98182.88183.72180.45682
Jun 18, 2024181.66181.96181.16181.16177.931,520
Jun 17, 2024181.74181.84180.52181.48178.251,171
Jun 14, 2024180.00181.28179.50181.28178.05752
Jun 13, 2024177.54179.60177.54179.60176.40662
Jun 12, 2024180.74181.42177.38177.54174.38459
Jun 11, 2024184.78185.84181.00181.24178.011,290
Jun 10, 2024185.16186.18185.16185.56182.26789
Jun 7, 2024180.56185.38180.56185.38182.08720
Jun 6, 2024180.86182.66180.00180.46177.251,762
Jun 5, 2024183.10184.00181.88181.88178.64935
Jun 4, 2024184.24185.90182.44182.52179.271,387
Jun 3, 2024187.02187.96183.14183.14179.88818
May 31, 2024183.76184.80183.76184.80181.51273
May 30, 2024181.68184.24181.68183.28180.02295
May 29, 2024183.02184.12182.22182.46179.215,369
May 28, 2024185.54185.72183.30183.66180.39902
May 27, 2024186.36187.60184.14186.18182.862,305
May 24, 2024182.66182.70181.86182.30179.05938
May 23, 2024183.02183.98181.40181.54178.313,863
May 22, 2024183.52184.72183.12184.08180.802,757
May 21, 2024181.50183.52180.54181.88178.642,631
May 20, 2024189.98190.18183.00183.00179.74664
May 17, 2024185.96188.16185.96188.16184.811,721
May 16, 2024185.28187.26185.28187.26183.932,394
May 15, 2024185.96187.44184.26184.26180.982,310
May 14, 2024183.82185.50183.46185.00181.713,764
May 13, 2024184.18185.12183.56184.28181.001,482
May 10, 2024184.18184.98183.00184.18180.902,040
May 9, 2024181.52181.94181.52181.94178.70205
May 8, 2024178.12179.76178.12179.36176.172,594
May 7, 2024177.94179.06177.72178.82175.643,543
May 6, 2024177.00177.68176.40177.40174.242,646
May 3, 2024178.90179.10175.50176.46173.322,413
May 2, 2024179.68181.64177.92177.92174.752,390
Apr 30, 2024180.14182.24179.94181.04177.822,775
Apr 29, 2024180.36181.88179.80179.80176.603,440
Apr 26, 2024179.86181.82179.80181.46178.232,713
Apr 25, 2024179.26181.14178.84180.78177.564,819
Apr 24, 2024179.40180.76178.22178.98175.794,692
Apr 23, 2024177.34179.98177.34179.22176.035,361
Apr 22, 2024175.14176.54174.58175.92172.793,004
Apr 19, 2024169.12173.68169.12173.46170.373,705
Apr 18, 2024169.46172.06168.18170.62167.584,252
Apr 17, 2024170.22170.30168.88169.52166.50548
Apr 16, 2024171.38172.30169.56169.56166.541,206
Apr 15, 2024172.50175.68171.62171.76168.70600
Apr 12, 2024183.36184.00172.06172.20169.131,446
Apr 11, 2024181.38182.88180.52182.22178.98324
Apr 10, 2024181.10182.96181.10182.96179.70100
Apr 9, 2024182.44182.80181.04181.04177.8251
Apr 8, 2024182.26183.06182.26182.62179.37542
Apr 5, 2024180.62181.12180.62181.12177.9022
Apr 4, 2024 1.15 Dividend
Apr 4, 2024182.86183.00181.20181.20177.9785
Apr 3, 2024183.78184.54182.02183.22178.8364
Apr 2, 2024185.10186.04184.64184.64180.21441
Mar 28, 2024183.60185.50183.60185.50181.05294
Mar 27, 2024181.50182.30181.10182.30177.93231
Mar 26, 2024179.50180.80179.10180.80176.47158
Mar 25, 2024182.80183.10180.00180.00175.69452
Mar 22, 2024183.20185.10182.70183.00178.61240
Mar 21, 2024180.70182.50180.20182.50178.13688
Mar 20, 2024178.70180.00178.60180.00175.69451
Mar 19, 2024176.90178.40176.90177.90173.64886
Mar 18, 2024175.20176.50174.70176.40172.17688
Mar 15, 2024172.50174.40172.50174.40170.22153
Mar 14, 2024174.80175.70172.70172.70168.56552
Mar 13, 2024173.50174.60173.50174.30170.12398
Mar 12, 2024172.70174.00172.10174.00169.83112
Mar 11, 2024172.20172.50171.30171.30167.19407
Mar 8, 2024171.20172.80171.20171.50167.39606
Mar 7, 2024173.30174.60171.70171.70167.58561
Mar 6, 2024173.20174.40173.20174.20170.02546
Mar 5, 2024171.50173.40171.50173.10168.95374
Mar 4, 2024171.00171.00169.40170.30166.22155
Mar 1, 2024171.80171.80171.30171.40167.29168
Feb 29, 2024169.70171.40169.30171.40167.29337
Feb 28, 2024169.70170.90169.00170.90166.80434
Feb 27, 2024168.40169.40168.30168.30164.27304
Feb 26, 2024170.50170.50168.80168.80164.75516
Feb 23, 2024168.80170.80168.80169.90165.83229
Feb 22, 2024167.00167.90166.90167.90163.88117
Feb 21, 2024165.80166.20165.80166.20162.22281
Feb 20, 2024167.20167.20165.10166.60162.61288
Feb 19, 2024166.00167.40166.00167.40163.39445
Feb 16, 2024166.50167.50166.00166.10162.12207
Feb 15, 2024164.10167.00163.70167.00163.00575
Feb 14, 2024162.20163.90162.20163.10159.19917
Feb 13, 2024162.80164.10162.60162.80158.90442
Feb 12, 2024161.70163.70161.40163.70159.78303
Feb 9, 2024161.80163.20161.30161.30157.431,123
Feb 8, 2024162.40163.40161.60162.20158.31242
Feb 7, 2024162.30163.90162.30162.50158.6097
Feb 6, 2024161.90163.30161.90162.00158.121,124
Feb 5, 2024161.90162.80161.80162.10158.21783
Feb 2, 2024159.70162.00159.70161.90158.02116
Feb 1, 2024161.20162.00158.50159.10155.29323
Jan 31, 2024162.60164.00161.90162.60158.70813
Jan 30, 2024159.60161.40158.40161.40157.53356
Jan 29, 2024159.00159.60158.00159.00155.19500
Jan 26, 2024159.40159.60158.90159.50155.68496
Jan 25, 2024156.80159.30156.50159.30155.48104
Jan 24, 2024155.40156.70154.80156.60152.85707
Jan 23, 2024155.60156.50155.60156.00152.261,404
Jan 22, 2024156.50157.00156.00156.60152.85432
Jan 19, 2024153.40156.20153.40156.20152.46121
Jan 18, 2024153.10154.00153.10153.50149.82431
Jan 17, 2024153.70154.00153.10153.80150.11757

Related Tickers

BAC-PM Bank of America Corporation
23.17
+0.22%
 
BAC-PE Bank of America Corporation
23.96
+0.08%
 
BML-PG Bank of America Corporation
22.73
+0.35%
 
WFC-PY Wells Fargo & Company
24.23
+0.33%
 
BAC-PB Bank of America Corporation
25.38
+0.16%
 
BML-PL Bank of America Corporation
23.85
-0.17%
 
BML-PH Bank of America Corporation
22.89
+0.59%
 
BAC-PK Bank of America Corporation
24.86
+0.36%
 
WFC-PD Wells Fargo & Company
18.37
+0.16%
 
BAC-PL Bank of America Corporation
1,230.00
+0.57%