Singapore markets closed
Straits Times Index
3,337.23 -11.64 (-0.35%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,630.88 -319.77 (-0.46%) CMC Crypto 200
1,440.25 -6.90 (-0.48%)
JPMorgan Chase & Co (CMC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM 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 |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | 12 |
| 03 Jun 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | - |
| 31 May 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | - |
| 30 May 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 29 May 2024 | 183.54 | 183.54 | 182.40 | 182.40 | 182.40 | 12 |
| 28 May 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 27 May 2024 | 186.36 | 186.36 | 185.00 | 185.00 | 185.00 | 16 |
| 24 May 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
| 23 May 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
| 22 May 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
| 21 May 2024 | 181.50 | 182.94 | 181.50 | 182.94 | 182.94 | 81 |
| 20 May 2024 | 189.50 | 191.12 | 189.50 | 191.12 | 191.12 | 5 |
| 17 May 2024 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | - |
| 16 May 2024 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | - |
| 15 May 2024 | 185.96 | 186.28 | 185.96 | 186.28 | 186.28 | 1 |
| 14 May 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
| 13 May 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
| 10 May 2024 | 183.28 | 184.02 | 183.28 | 183.74 | 183.74 | 30 |
| 09 May 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| 08 May 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
| 07 May 2024 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | - |
| 06 May 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
| 03 May 2024 | 178.40 | 178.40 | 176.82 | 176.82 | 176.82 | 220 |
| 02 May 2024 | 179.70 | 179.70 | 178.40 | 178.40 | 178.40 | 4 |
| 30 Apr 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | - |
| 29 Apr 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | - |
| 26 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 25 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 24 Apr 2024 | 179.40 | 180.28 | 179.40 | 180.28 | 180.28 | 12 |
| 23 Apr 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 22 Apr 2024 | 174.22 | 175.26 | 174.22 | 175.26 | 175.26 | 18 |
| 19 Apr 2024 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | - |
| 18 Apr 2024 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | - |
| 17 Apr 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | - |
| 16 Apr 2024 | 172.04 | 172.04 | 171.92 | 171.92 | 171.92 | 20 |
| 15 Apr 2024 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | - |
| 12 Apr 2024 | 183.36 | 183.36 | 172.96 | 172.96 | 172.96 | 50 |
| 11 Apr 2024 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | - |
| 10 Apr 2024 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | - |
| 09 Apr 2024 | 182.44 | 183.20 | 182.44 | 183.20 | 183.20 | 9 |
| 08 Apr 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
| 05 Apr 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | 27 |
| 04 Apr 2024 | 182.86 | 183.32 | 182.56 | 183.32 | 183.32 | 30 |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 183.57 | - |
| 02 Apr 2024 | 185.08 | 185.08 | 185.08 | 185.08 | 183.93 | - |
| 28 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 182.46 | - |
| 27 Mar 2024 | 181.00 | 182.10 | 181.00 | 182.10 | 180.97 | 10 |
| 26 Mar 2024 | 180.00 | 180.80 | 180.00 | 180.80 | 179.67 | 26 |
| 25 Mar 2024 | 182.80 | 182.80 | 180.40 | 180.40 | 179.28 | 21 |
| 22 Mar 2024 | 183.20 | 184.00 | 183.20 | 183.40 | 182.26 | 3 |
| 21 Mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.78 | - |
| 20 Mar 2024 | 177.90 | 179.90 | 177.90 | 179.90 | 178.78 | 27 |
| 19 Mar 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 175.80 | - |
| 18 Mar 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 174.01 | 2 |
| 15 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.92 | - |
| 14 Mar 2024 | 174.80 | 175.40 | 174.80 | 175.40 | 174.31 | 40 |
| 13 Mar 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 172.42 | - |
| 12 Mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 171.13 | - |
| 11 Mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.83 | - |
| 08 Mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.83 | - |
| 07 Mar 2024 | 173.30 | 173.90 | 173.30 | 173.90 | 172.82 | 30 |
| 06 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 172.12 | - |
| 05 Mar 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 170.33 | - |
| 04 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.94 | - |
| 01 Mar 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.73 | - |
| 29 Feb 2024 | 169.70 | 170.50 | 169.70 | 170.50 | 169.44 | 64 |
| 28 Feb 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.85 | - |
| 27 Feb 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 167.45 | - |
| 26 Feb 2024 | 169.30 | 169.30 | 168.50 | 168.50 | 167.45 | 103 |
| 23 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 167.75 | - |
| 22 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.96 | - |
| 21 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 165.46 | - |
| 20 Feb 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 166.26 | - |
| 19 Feb 2024 | 165.80 | 167.40 | 165.80 | 167.40 | 166.36 | 57 |
| 16 Feb 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 165.56 | - |
| 15 Feb 2024 | 164.10 | 166.60 | 164.10 | 166.60 | 165.56 | 9 |
| 14 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 161.69 | - |
| 13 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 161.69 | - |
| 12 Feb 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 160.59 | - |
| 09 Feb 2024 | 162.50 | 162.50 | 161.60 | 161.60 | 160.59 | 15 |
| 08 Feb 2024 | 162.90 | 162.90 | 162.80 | 162.90 | 161.89 | 300 |
| 07 Feb 2024 | 162.50 | 162.90 | 162.50 | 162.90 | 161.89 | 20 |
| 06 Feb 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 160.89 | - |
| 05 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.49 | - |
| 02 Feb 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 159.40 | - |
| 01 Feb 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 160.89 | - |
| 31 Jan 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.59 | - |
| 30 Jan 2024 | 159.00 | 162.50 | 159.00 | 162.50 | 161.49 | 6 |
| 29 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.81 | - |
| 26 Jan 2024 | 158.70 | 159.20 | 158.70 | 158.80 | 157.81 | 10 |
| 25 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 155.82 | - |
| 24 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.03 | - |
| 23 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 155.13 | - |
| 22 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 155.13 | - |
| 19 Jan 2024 | 153.50 | 155.80 | 153.50 | 155.80 | 154.83 | 6 |
| 18 Jan 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.54 | - |
| 17 Jan 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 153.34 | - |
| 16 Jan 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 153.34 | - |
| 15 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.23 | - |
| *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.