Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,342.12 -6.75 (-0.20%) Nikkei
38,778.73 -144.27 (-0.37%) Hang Seng
18,474.29 +71.29 (+0.39%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,793.80 +163.58 (+0.24%) CMC Crypto 200
1,444.85 -2.30 (-0.16%)
JPMorgan Chase & Co (CMC.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | 135 |
| 31 May 2024 | 183.70 | 183.72 | 183.70 | 183.72 | 183.72 | 135 |
| 30 May 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
| 29 May 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | - |
| 28 May 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
| 27 May 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
| 24 May 2024 | 181.76 | 182.44 | 181.76 | 182.44 | 182.44 | 54 |
| 23 May 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | - |
| 22 May 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
| 21 May 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 20 May 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | - |
| 17 May 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | - |
| 16 May 2024 | 185.36 | 186.74 | 185.36 | 186.74 | 186.74 | 80 |
| 15 May 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
| 14 May 2024 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | - |
| 13 May 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | - |
| 10 May 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 09 May 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| 08 May 2024 | 178.10 | 178.28 | 178.10 | 178.28 | 178.28 | 45 |
| 07 May 2024 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | - |
| 06 May 2024 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | - |
| 03 May 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | - |
| 02 May 2024 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | - |
| 30 Apr 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 29 Apr 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | - |
| 26 Apr 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
| 25 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| 24 Apr 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 23 Apr 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 22 Apr 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| 19 Apr 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| 18 Apr 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| 17 Apr 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
| 16 Apr 2024 | 171.38 | 172.34 | 170.78 | 170.78 | 170.78 | 208 |
| 15 Apr 2024 | 171.60 | 171.90 | 171.60 | 171.90 | 171.90 | 315 |
| 12 Apr 2024 | 183.44 | 183.44 | 173.48 | 173.48 | 173.48 | 510 |
| 11 Apr 2024 | 181.36 | 184.00 | 181.36 | 181.48 | 181.48 | 30 |
| 10 Apr 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
| 09 Apr 2024 | 182.44 | 182.62 | 182.44 | 182.62 | 182.62 | 25 |
| 08 Apr 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | - |
| 05 Apr 2024 | 180.60 | 181.14 | 180.60 | 181.14 | 181.14 | 63 |
| 04 Apr 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | - |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 183.78 | 185.34 | 183.78 | 185.34 | 184.19 | 12 |
| 02 Apr 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 183.97 | - |
| 28 Mar 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 182.56 | - |
| 27 Mar 2024 | 181.00 | 181.10 | 181.00 | 181.10 | 179.98 | 5 |
| 26 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.39 | - |
| 25 Mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.67 | - |
| 22 Mar 2024 | 183.10 | 183.20 | 183.10 | 183.20 | 182.06 | 220 |
| 21 Mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.78 | - |
| 20 Mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 176.80 | - |
| 19 Mar 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 175.80 | - |
| 18 Mar 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 173.22 | - |
| 15 Mar 2024 | 172.50 | 173.10 | 172.50 | 173.10 | 172.03 | 170 |
| 14 Mar 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 173.72 | - |
| 13 Mar 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 172.42 | - |
| 12 Mar 2024 | 172.10 | 172.60 | 172.10 | 172.50 | 171.43 | 72 |
| 11 Mar 2024 | 171.60 | 171.60 | 171.10 | 171.10 | 170.04 | 92 |
| 08 Mar 2024 | 171.20 | 174.30 | 171.20 | 174.30 | 173.22 | 100 |
| 07 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.22 | - |
| 06 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.22 | - |
| 05 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.44 | - |
| 04 Mar 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.04 | 450 |
| 01 Mar 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.73 | - |
| 29 Feb 2024 | 169.70 | 169.80 | 169.70 | 169.80 | 168.75 | 30 |
| 28 Feb 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.85 | - |
| 27 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.36 | - |
| 26 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.25 | - |
| 23 Feb 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.85 | - |
| 22 Feb 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 166.06 | - |
| 21 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.77 | - |
| 20 Feb 2024 | 166.60 | 166.60 | 166.00 | 166.00 | 164.97 | 125 |
| 19 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.77 | - |
| 16 Feb 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 165.77 | - |
| 15 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 163.18 | - |
| 14 Feb 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 161.29 | - |
| 13 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 161.79 | - |
| 12 Feb 2024 | 161.40 | 162.40 | 161.40 | 162.40 | 161.39 | 61 |
| 09 Feb 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 160.70 | - |
| 08 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.39 | - |
| 07 Feb 2024 | 162.40 | 163.30 | 162.40 | 162.80 | 161.79 | 91 |
| 06 Feb 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 160.90 | - |
| 05 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.50 | - |
| 02 Feb 2024 | 159.70 | 159.70 | 159.30 | 159.30 | 158.31 | 60 |
| 01 Feb 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 160.20 | - |
| 31 Jan 2024 | 162.70 | 162.70 | 162.60 | 162.60 | 161.59 | 1 |
| 30 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.01 | 20 |
| 29 Jan 2024 | 158.30 | 159.00 | 158.30 | 159.00 | 158.01 | 59 |
| 26 Jan 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 157.72 | - |
| 25 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 155.83 | - |
| 24 Jan 2024 | 155.30 | 155.30 | 155.20 | 155.20 | 154.24 | 1 |
| 23 Jan 2024 | 155.60 | 156.70 | 155.60 | 156.70 | 155.73 | 100 |
| 22 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 155.13 | - |
| 19 Jan 2024 | 153.40 | 154.80 | 153.40 | 154.80 | 153.84 | 41 |
| 18 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.15 | - |
| 17 Jan 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.75 | - |
| 16 Jan 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.65 | - |
| 15 Jan 2024 | 154.10 | 154.10 | 154.00 | 154.00 | 153.04 | 60 |
| 12 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.54 | - |
| *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.