Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,524.77 -183.87 (-0.29%) CMC Crypto 200
1,374.23 +61.61 (+4.69%)
JPMorgan Chase & Co. (CMC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:40PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 177.00 | 177.68 | 176.88 | 177.46 | 177.46 | 1,537 |
| 03 May 2024 | 178.90 | 179.10 | 175.50 | 176.46 | 176.46 | 2,413 |
| 02 May 2024 | 179.68 | 181.64 | 177.92 | 177.92 | 177.92 | 2,390 |
| 30 Apr 2024 | 180.14 | 182.24 | 179.94 | 181.04 | 181.04 | 2,775 |
| 29 Apr 2024 | 180.36 | 181.88 | 179.80 | 179.80 | 179.80 | 3,440 |
| 26 Apr 2024 | 179.86 | 181.82 | 179.80 | 181.46 | 181.46 | 2,713 |
| 25 Apr 2024 | 179.26 | 181.14 | 178.84 | 180.78 | 180.78 | 4,819 |
| 24 Apr 2024 | 179.40 | 180.76 | 178.22 | 178.98 | 178.98 | 4,692 |
| 23 Apr 2024 | 177.34 | 179.98 | 177.34 | 179.22 | 179.22 | 5,361 |
| 22 Apr 2024 | 175.14 | 176.54 | 174.58 | 175.92 | 175.92 | 3,004 |
| 19 Apr 2024 | 169.12 | 173.68 | 169.12 | 173.46 | 173.46 | 3,705 |
| 18 Apr 2024 | 169.46 | 172.06 | 168.18 | 170.62 | 170.62 | 4,252 |
| 17 Apr 2024 | 170.22 | 170.30 | 168.88 | 169.52 | 169.52 | 548 |
| 16 Apr 2024 | 171.38 | 172.30 | 169.56 | 169.56 | 169.56 | 1,206 |
| 15 Apr 2024 | 172.50 | 175.68 | 171.62 | 171.76 | 171.76 | 600 |
| 12 Apr 2024 | 183.36 | 184.00 | 172.06 | 172.20 | 172.20 | 1,446 |
| 11 Apr 2024 | 181.38 | 182.88 | 180.52 | 182.22 | 182.22 | 324 |
| 10 Apr 2024 | 181.10 | 182.96 | 181.10 | 182.96 | 182.96 | 100 |
| 09 Apr 2024 | 182.44 | 182.80 | 181.04 | 181.04 | 181.04 | 51 |
| 08 Apr 2024 | 182.26 | 183.06 | 182.26 | 182.62 | 182.62 | 542 |
| 05 Apr 2024 | 180.62 | 181.12 | 180.62 | 181.12 | 181.12 | 22 |
| 04 Apr 2024 | 182.86 | 183.00 | 181.20 | 181.20 | 181.20 | 85 |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 183.78 | 184.54 | 182.02 | 183.22 | 182.07 | 64 |
| 02 Apr 2024 | 185.10 | 186.04 | 184.64 | 184.64 | 183.48 | 441 |
| 28 Mar 2024 | 183.60 | 185.50 | 183.60 | 185.50 | 184.34 | 294 |
| 27 Mar 2024 | 181.50 | 182.30 | 181.10 | 182.30 | 181.16 | 231 |
| 26 Mar 2024 | 179.50 | 180.80 | 179.10 | 180.80 | 179.67 | 158 |
| 25 Mar 2024 | 182.80 | 183.10 | 180.00 | 180.00 | 178.87 | 452 |
| 22 Mar 2024 | 183.20 | 185.10 | 182.70 | 183.00 | 181.85 | 240 |
| 21 Mar 2024 | 180.70 | 182.50 | 180.20 | 182.50 | 181.35 | 688 |
| 20 Mar 2024 | 178.70 | 180.00 | 178.60 | 180.00 | 178.87 | 451 |
| 19 Mar 2024 | 176.90 | 178.40 | 176.90 | 177.90 | 176.78 | 886 |
| 18 Mar 2024 | 175.20 | 176.50 | 174.70 | 176.40 | 175.29 | 688 |
| 15 Mar 2024 | 172.50 | 174.40 | 172.50 | 174.40 | 173.31 | 153 |
| 14 Mar 2024 | 174.80 | 175.70 | 172.70 | 172.70 | 171.62 | 552 |
| 13 Mar 2024 | 173.50 | 174.60 | 173.50 | 174.30 | 173.21 | 398 |
| 12 Mar 2024 | 172.70 | 174.00 | 172.10 | 174.00 | 172.91 | 112 |
| 11 Mar 2024 | 172.20 | 172.50 | 171.30 | 171.30 | 170.22 | 407 |
| 08 Mar 2024 | 171.20 | 172.80 | 171.20 | 171.50 | 170.42 | 606 |
| 07 Mar 2024 | 173.30 | 174.60 | 171.70 | 171.70 | 170.62 | 561 |
| 06 Mar 2024 | 173.20 | 174.40 | 173.20 | 174.20 | 173.11 | 546 |
| 05 Mar 2024 | 171.50 | 173.40 | 171.50 | 173.10 | 172.01 | 374 |
| 04 Mar 2024 | 171.00 | 171.00 | 169.40 | 170.30 | 169.23 | 155 |
| 01 Mar 2024 | 171.80 | 171.80 | 171.30 | 171.40 | 170.32 | 168 |
| 29 Feb 2024 | 169.70 | 171.40 | 169.30 | 171.40 | 170.32 | 337 |
| 28 Feb 2024 | 169.70 | 170.90 | 169.00 | 170.90 | 169.83 | 434 |
| 27 Feb 2024 | 168.40 | 169.40 | 168.30 | 168.30 | 167.24 | 304 |
| 26 Feb 2024 | 170.50 | 170.50 | 168.80 | 168.80 | 167.74 | 516 |
| 23 Feb 2024 | 168.80 | 170.80 | 168.80 | 169.90 | 168.83 | 229 |
| 22 Feb 2024 | 167.00 | 167.90 | 166.90 | 167.90 | 166.85 | 117 |
| 21 Feb 2024 | 165.80 | 166.20 | 165.80 | 166.20 | 165.16 | 281 |
| 20 Feb 2024 | 167.20 | 167.20 | 165.10 | 166.60 | 165.55 | 288 |
| 19 Feb 2024 | 166.00 | 167.40 | 166.00 | 167.40 | 166.35 | 445 |
| 16 Feb 2024 | 166.50 | 167.50 | 166.00 | 166.10 | 165.06 | 207 |
| 15 Feb 2024 | 164.10 | 167.00 | 163.70 | 167.00 | 165.95 | 575 |
| 14 Feb 2024 | 162.20 | 163.90 | 162.20 | 163.10 | 162.08 | 917 |
| 13 Feb 2024 | 162.80 | 164.10 | 162.60 | 162.80 | 161.78 | 442 |
| 12 Feb 2024 | 161.70 | 163.70 | 161.40 | 163.70 | 162.67 | 303 |
| 09 Feb 2024 | 161.80 | 163.20 | 161.30 | 161.30 | 160.29 | 1,123 |
| 08 Feb 2024 | 162.40 | 163.40 | 161.60 | 162.20 | 161.18 | 242 |
| 07 Feb 2024 | 162.30 | 163.90 | 162.30 | 162.50 | 161.48 | 97 |
| 06 Feb 2024 | 161.90 | 163.30 | 161.90 | 162.00 | 160.98 | 1,124 |
| 05 Feb 2024 | 161.90 | 162.80 | 161.80 | 162.10 | 161.08 | 783 |
| 02 Feb 2024 | 159.70 | 162.00 | 159.70 | 161.90 | 160.88 | 116 |
| 01 Feb 2024 | 161.20 | 162.00 | 158.50 | 159.10 | 158.10 | 323 |
| 31 Jan 2024 | 162.60 | 164.00 | 161.90 | 162.60 | 161.58 | 813 |
| 30 Jan 2024 | 159.60 | 161.40 | 158.40 | 161.40 | 160.39 | 356 |
| 29 Jan 2024 | 159.00 | 159.60 | 158.00 | 159.00 | 158.00 | 500 |
| 26 Jan 2024 | 159.40 | 159.60 | 158.90 | 159.50 | 158.50 | 496 |
| 25 Jan 2024 | 156.80 | 159.30 | 156.50 | 159.30 | 158.30 | 104 |
| 24 Jan 2024 | 155.40 | 156.70 | 154.80 | 156.60 | 155.62 | 707 |
| 23 Jan 2024 | 155.60 | 156.50 | 155.60 | 156.00 | 155.02 | 1,404 |
| 22 Jan 2024 | 156.50 | 157.00 | 156.00 | 156.60 | 155.62 | 432 |
| 19 Jan 2024 | 153.40 | 156.20 | 153.40 | 156.20 | 155.22 | 121 |
| 18 Jan 2024 | 153.10 | 154.00 | 153.10 | 153.50 | 152.54 | 431 |
| 17 Jan 2024 | 153.70 | 154.00 | 153.10 | 153.80 | 152.83 | 757 |
| 16 Jan 2024 | 153.60 | 154.30 | 151.30 | 153.00 | 152.04 | 717 |
| 15 Jan 2024 | 154.10 | 154.70 | 153.30 | 153.30 | 152.34 | 537 |
| 12 Jan 2024 | 154.30 | 159.20 | 154.00 | 154.90 | 153.93 | 1,853 |
| 11 Jan 2024 | 155.60 | 156.40 | 154.50 | 154.50 | 153.53 | 309 |
| 10 Jan 2024 | 155.60 | 156.00 | 154.60 | 154.60 | 153.63 | 666 |
| 09 Jan 2024 | 157.50 | 157.90 | 156.00 | 156.40 | 155.42 | 898 |
| 08 Jan 2024 | 156.50 | 157.40 | 154.70 | 154.80 | 153.83 | 325 |
| 05 Jan 2024 | 156.50 | 157.30 | 156.50 | 157.30 | 156.31 | 49 |
| 04 Jan 2024 | 155.70 | 158.10 | 155.70 | 157.10 | 156.11 | 221 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 157.00 | 157.30 | 156.50 | 157.30 | 155.27 | 348 |
| 02 Jan 2024 | 153.80 | 157.30 | 153.60 | 157.30 | 155.27 | 195 |
| 29 Dec 2023 | 153.80 | 154.50 | 153.50 | 154.00 | 152.01 | 344 |
| 28 Dec 2023 | 152.30 | 153.80 | 151.80 | 153.80 | 151.81 | 680 |
| 27 Dec 2023 | 152.70 | 152.70 | 152.20 | 152.30 | 150.33 | 85 |
| 22 Dec 2023 | 151.60 | 152.40 | 151.60 | 152.00 | 150.04 | 276 |
| 21 Dec 2023 | 152.30 | 152.90 | 151.20 | 151.20 | 149.25 | 38 |
| 20 Dec 2023 | 153.90 | 154.60 | 153.20 | 153.40 | 151.42 | 535 |
| 19 Dec 2023 | 151.70 | 153.00 | 151.70 | 153.00 | 151.02 | 967 |
| 18 Dec 2023 | 151.90 | 152.50 | 148.50 | 152.50 | 150.53 | 822 |
| 15 Dec 2023 | 149.00 | 150.30 | 149.00 | 149.90 | 147.96 | 330 |
| 14 Dec 2023 | 147.70 | 149.60 | 147.40 | 149.10 | 147.18 | 409 |
| 13 Dec 2023 | 148.60 | 149.00 | 148.30 | 148.30 | 146.39 | 713 |
| *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.