JPMorgan Chase & Co. (CMC.DE)
XETRA: CMC.DE
· Real-Time Price · USD
205.05
-0.05 (-0.02%)
At close: Apr 17, 2025, 5:29 PM
CMC.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 204.30 | 205.55 | 202.80 | 205.05 | n/a | -0.02% | 2,946 |
| Apr 16, 2025 | 204.55 | 206.05 | 202.85 | 205.10 | n/a | -1.87% | 3,310 |
| Apr 15, 2025 | 207.55 | 210.60 | 206.60 | 209.00 | n/a | 1.31% | 1,938 |
| Apr 14, 2025 | 208.75 | 211.65 | 205.90 | 206.30 | n/a | 0.98% | 5,496 |
| Apr 11, 2025 | 203.20 | 208.40 | 196.08 | 204.30 | n/a | 1.21% | 12,175 |
| Apr 10, 2025 | 213.40 | 213.45 | 201.85 | 201.85 | n/a | 4.28% | 5,901 |
| Apr 9, 2025 | 203.25 | 203.25 | 189.36 | 193.56 | n/a | -5.60% | 8,325 |
| Apr 8, 2025 | 198.52 | 208.40 | 198.52 | 205.05 | n/a | 5.55% | 8,419 |
| Apr 7, 2025 | 180.26 | 201.05 | 178.92 | 194.26 | n/a | 0.74% | 18,560 |
| Apr 4, 2025 | 204.20 | 205.80 | 191.30 | 192.84 | n/a | -6.80% | 14,534 |
| Apr 3, 2025 | 215.00 | 218.05 | 204.90 | 206.90 | n/a | -8.81% | 8,602 |
| Apr 2, 2025 | 226.40 | 227.65 | 222.50 | 226.90 | n/a | 0.27% | 2,677 |
| Apr 1, 2025 | 226.15 | 227.35 | 222.85 | 226.30 | n/a | 1.14% | 2,469 |
| Mar 31, 2025 | 222.75 | 223.90 | 220.00 | 223.75 | n/a | -0.07% | 3,550 |
| Mar 28, 2025 | 229.80 | 230.70 | 223.90 | 223.90 | n/a | -3.14% | 1,668 |
| Mar 27, 2025 | 232.90 | 233.40 | 229.50 | 231.15 | n/a | -1.15% | 1,317 |
| Mar 26, 2025 | 232.80 | 235.80 | 232.20 | 233.85 | n/a | 1.15% | 1,208 |
| Mar 25, 2025 | 230.50 | 231.20 | 228.95 | 231.20 | n/a | 1.25% | 1,763 |
| Mar 24, 2025 | 224.90 | 229.10 | 224.80 | 228.35 | n/a | 2.91% | 4,016 |
| Mar 21, 2025 | 220.95 | 222.30 | 218.35 | 221.90 | n/a | 0.34% | 3,222 |