JPMorgan Chase & Co. (CMC.DE)
211.60
2.25 (1.07%)
At close: Mar 12, 2025, 5:29 PM
CMC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 210.70 | 214.80 | 209.00 | 211.60 | 2.25 | 1.07% | 4,784 |
| Mar 11, 2025 | 213.45 | 214.40 | 208.50 | 209.35 | -4.40 | -2.06% | 8,117 |
| Mar 10, 2025 | 221.80 | 222.15 | 213.70 | 213.75 | -7.65 | -3.46% | 6,276 |
| Mar 7, 2025 | 228.30 | 229.05 | 221.40 | 221.40 | -7.35 | -3.21% | 4,792 |
| Mar 6, 2025 | 231.45 | 232.20 | 225.95 | 228.75 | -2.30 | -1.00% | 6,414 |
| Mar 5, 2025 | 239.05 | 239.05 | 231.00 | 231.05 | -3.95 | -1.68% | 3,630 |
| Mar 4, 2025 | 251.80 | 251.80 | 234.35 | 235.00 | -16.75 | -6.65% | 4,225 |
| Mar 3, 2025 | 254.90 | 254.90 | 251.35 | 251.75 | 0.40 | 0.16% | 2,885 |
| Feb 28, 2025 | 249.30 | 252.15 | 248.95 | 251.35 | -0.55 | -0.22% | 1,292 |
| Feb 27, 2025 | 247.85 | 252.70 | 247.15 | 251.90 | 4.80 | 1.94% | 3,450 |
| Feb 26, 2025 | 245.30 | 248.30 | 245.15 | 247.10 | 5.50 | 2.28% | 3,074 |
| Feb 25, 2025 | 249.35 | 250.35 | 241.60 | 241.60 | -8.50 | -3.40% | 4,993 |
| Feb 24, 2025 | 252.90 | 254.55 | 247.70 | 250.10 | -7.15 | -2.78% | 3,449 |
| Feb 21, 2025 | 253.80 | 257.35 | 253.80 | 257.25 | 1.55 | 0.61% | 2,659 |
| Feb 20, 2025 | 266.50 | 267.85 | 255.70 | 255.70 | -13.05 | -4.86% | 1,099 |
| Feb 19, 2025 | 269.85 | 269.85 | 266.00 | 268.75 | 2.50 | 0.94% | 1,273 |
| Feb 18, 2025 | 269.00 | 269.00 | 264.25 | 266.25 | -1.25 | -0.47% | 5,593 |
| Feb 17, 2025 | 266.90 | 267.50 | 263.85 | 267.50 | 3.35 | 1.27% | 3,474 |
| Feb 14, 2025 | 263.90 | 265.75 | 263.25 | 264.15 | 0.80 | 0.30% | 2,395 |
| Feb 13, 2025 | 263.70 | 265.60 | 262.85 | 263.35 | -1.60 | -0.60% | 2,720 |
| Feb 12, 2025 | 265.55 | 266.75 | 264.20 | 264.95 | 2.75 | 1.05% | 1,460 |
| Feb 11, 2025 | 262.45 | 263.10 | 261.15 | 262.20 | -0.05 | -0.02% | 1,732 |
| Feb 10, 2025 | 268.15 | 268.95 | 262.20 | 262.25 | -5.15 | -1.93% | 7,966 |
| Feb 7, 2025 | 267.15 | 268.20 | 265.45 | 267.40 | 2.65 | 1.00% | 2,793 |
| Feb 6, 2025 | 261.05 | 264.75 | 261.05 | 264.75 | 5.90 | 2.28% | 69,870 |
| Feb 5, 2025 | 256.50 | 259.50 | 256.40 | 258.85 | 0.20 | 0.08% | 2,824 |
| Feb 4, 2025 | 259.20 | 260.10 | 257.70 | 258.65 | -0.45 | -0.17% | 1,519 |
| Feb 3, 2025 | 255.00 | 259.10 | 254.45 | 259.10 | -0.15 | -0.06% | 3,894 |
| Jan 31, 2025 | 259.95 | 260.00 | 258.70 | 259.25 | 2.30 | 0.90% | 1,021 |
| Jan 30, 2025 | 256.70 | 258.05 | 255.75 | 256.95 | -1.90 | -0.73% | 1,207 |
| Jan 29, 2025 | 256.40 | 260.20 | 256.20 | 258.85 | 4.20 | 1.65% | 3,029 |
| Jan 28, 2025 | 254.05 | 255.75 | 253.55 | 254.65 | 3.60 | 1.43% | 2,401 |
| Jan 27, 2025 | 253.25 | 253.25 | 250.00 | 251.05 | -0.95 | -0.38% | 1,818 |
| Jan 24, 2025 | 253.65 | 253.95 | 251.70 | 252.00 | -2.30 | -0.90% | 2,208 |
| Jan 23, 2025 | 252.35 | 256.05 | 252.05 | 254.30 | 2.95 | 1.17% | 1,534 |
| Jan 22, 2025 | 254.00 | 254.00 | 250.55 | 251.35 | -0.30 | -0.12% | 1,825 |
| Jan 21, 2025 | 252.35 | 252.90 | 249.80 | 251.65 | -1.25 | -0.49% | 2,598 |
| Jan 20, 2025 | 252.30 | 255.55 | 251.70 | 252.90 | 6.35 | 2.58% | 3,813 |
| Jan 17, 2025 | 247.55 | 248.50 | 245.10 | 246.55 | 0.30 | 0.12% | 3,295 |
| Jan 16, 2025 | 246.00 | 250.10 | 242.20 | 246.25 | 1.50 | 0.61% | 5,650 |
| Jan 15, 2025 | 240.75 | 248.65 | 236.25 | 244.75 | 6.95 | 2.92% | 16,802 |
| Jan 14, 2025 | 238.95 | 239.80 | 236.10 | 237.80 | -0.15 | -0.06% | 1,927 |
| Jan 13, 2025 | 235.00 | 238.45 | 233.00 | 237.95 | 3.80 | 1.62% | 2,643 |
| Jan 10, 2025 | 236.00 | 237.65 | 233.85 | 234.15 | -3.20 | -1.35% | 2,676 |
| Jan 9, 2025 | 235.15 | 241.40 | 234.50 | 237.35 | 2.10 | 0.89% | 2,881 |
| Jan 8, 2025 | 236.05 | 237.05 | 234.10 | 235.25 | -0.40 | -0.17% | 1,601 |
| Jan 7, 2025 | 231.75 | 235.75 | 231.10 | 235.65 | 0.05 | 0.02% | 994 |
| Jan 6, 2025 | 234.60 | 236.00 | 232.55 | 235.60 | 0.80 | 0.34% | 1,445 |
| Jan 3, 2025 | 236.65 | 237.25 | 233.95 | 234.80 | -1.35 | -0.57% | 3,865 |
| Jan 2, 2025 | 233.35 | 236.15 | 232.20 | 236.15 | 7.20 | 3.14% | 2,224 |