Singapore markets closed
Straits Times Index
3,291.48 -5.41 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,200.14 +27.99 (+0.34%) Bitcoin USD
59,291.83 +1,518.96 (+2.63%) CMC Crypto 200
1,282.10 +5.12 (+0.40%)
JPMorgan Chase & Co (CMC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| 02 May 2024 | 179.66 | 181.18 | 178.92 | 178.92 | 178.92 | 68 |
| 30 Apr 2024 | 180.12 | 181.98 | 179.44 | 179.44 | 179.44 | 19 |
| 29 Apr 2024 | 180.36 | 180.40 | 180.36 | 180.40 | 180.40 | - |
| 26 Apr 2024 | 179.82 | 181.64 | 179.82 | 181.24 | 181.24 | 105 |
| 25 Apr 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 24 Apr 2024 | 179.30 | 180.00 | 179.30 | 179.72 | 179.72 | 7 |
| 23 Apr 2024 | 177.32 | 179.48 | 177.32 | 178.84 | 178.84 | 15 |
| 22 Apr 2024 | 174.22 | 175.18 | 174.22 | 175.18 | 175.18 | 10 |
| 19 Apr 2024 | 169.12 | 173.88 | 169.12 | 173.88 | 173.88 | 60 |
| 18 Apr 2024 | 168.60 | 171.66 | 168.54 | 169.96 | 169.96 | 120 |
| 17 Apr 2024 | 170.16 | 170.58 | 168.48 | 168.48 | 168.48 | 40 |
| 16 Apr 2024 | 171.62 | 171.62 | 169.54 | 170.30 | 170.30 | 51 |
| 15 Apr 2024 | 171.62 | 175.00 | 171.50 | 171.50 | 171.50 | 562 |
| 12 Apr 2024 | 183.38 | 184.98 | 172.88 | 172.88 | 172.88 | 845 |
| 11 Apr 2024 | 181.34 | 183.06 | 181.34 | 183.06 | 183.06 | 989 |
| 10 Apr 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 09 Apr 2024 | 182.44 | 182.90 | 181.42 | 181.42 | 181.42 | 148 |
| 08 Apr 2024 | 181.78 | 182.92 | 181.78 | 182.90 | 182.90 | 1,239 |
| 05 Apr 2024 | 180.60 | 181.80 | 180.60 | 181.66 | 181.66 | 180 |
| 04 Apr 2024 | 181.94 | 182.98 | 181.94 | 181.98 | 181.98 | 65 |
| 04 Apr 2024 | 1.15 Dividend | |||||
| 03 Apr 2024 | 183.78 | 184.72 | 183.02 | 183.02 | 181.87 | 193 |
| 02 Apr 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 183.90 | - |
| 28 Mar 2024 | 183.60 | 185.00 | 183.60 | 184.70 | 183.54 | 205 |
| 27 Mar 2024 | 180.90 | 182.30 | 180.90 | 182.30 | 181.15 | 30 |
| 26 Mar 2024 | 179.50 | 180.80 | 179.50 | 180.80 | 179.66 | 4 |
| 25 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 179.96 | 70 |
| 22 Mar 2024 | 183.20 | 183.80 | 182.50 | 182.50 | 181.35 | 167 |
| 21 Mar 2024 | 179.90 | 183.10 | 179.90 | 182.70 | 181.55 | 450 |
| 20 Mar 2024 | 177.90 | 179.70 | 177.90 | 179.10 | 177.97 | 1,025 |
| 19 Mar 2024 | 176.90 | 178.10 | 176.90 | 178.10 | 176.98 | - |
| 18 Mar 2024 | 174.40 | 176.80 | 174.40 | 176.80 | 175.69 | 40 |
| 15 Mar 2024 | 172.60 | 174.70 | 172.60 | 174.70 | 173.60 | 202 |
| 14 Mar 2024 | 174.90 | 175.90 | 173.80 | 173.80 | 172.71 | 80 |
| 13 Mar 2024 | 173.60 | 175.00 | 173.60 | 174.30 | 173.20 | 180 |
| 12 Mar 2024 | 172.10 | 173.80 | 172.10 | 173.80 | 172.71 | - |
| 11 Mar 2024 | 172.20 | 172.20 | 171.00 | 171.00 | 169.93 | 19 |
| 08 Mar 2024 | 171.20 | 173.70 | 171.20 | 172.10 | 171.02 | 361 |
| 07 Mar 2024 | 173.20 | 174.50 | 171.00 | 171.60 | 170.52 | 668 |
| 06 Mar 2024 | 173.20 | 174.00 | 173.20 | 174.00 | 172.91 | 2 |
| 05 Mar 2024 | 171.20 | 173.70 | 171.20 | 173.20 | 172.11 | 16 |
| 04 Mar 2024 | 170.30 | 172.40 | 170.00 | 171.60 | 170.52 | 251 |
| 01 Mar 2024 | 171.90 | 171.90 | 171.10 | 171.30 | 170.22 | 60 |
| 29 Feb 2024 | 169.70 | 170.90 | 169.40 | 170.90 | 169.83 | 34 |
| 28 Feb 2024 | 168.90 | 170.70 | 168.90 | 170.50 | 169.43 | 375 |
| 27 Feb 2024 | 168.40 | 168.70 | 168.40 | 168.70 | 167.64 | 157 |
| 26 Feb 2024 | 169.30 | 170.40 | 169.30 | 169.80 | 168.73 | 125 |
| 23 Feb 2024 | 168.80 | 170.40 | 168.80 | 170.40 | 169.33 | 116 |
| 22 Feb 2024 | 167.00 | 168.80 | 167.00 | 168.80 | 167.74 | 380 |
| 21 Feb 2024 | 165.80 | 166.20 | 165.80 | 166.20 | 165.16 | 100 |
| 20 Feb 2024 | 166.50 | 166.50 | 165.70 | 166.10 | 165.06 | 15 |
| 19 Feb 2024 | 165.70 | 166.60 | 165.70 | 166.60 | 165.55 | 50 |
| 16 Feb 2024 | 166.50 | 166.50 | 166.00 | 166.00 | 164.96 | - |
| 15 Feb 2024 | 164.10 | 164.80 | 164.00 | 164.00 | 162.97 | 147 |
| 14 Feb 2024 | 162.30 | 163.40 | 162.30 | 163.40 | 162.37 | 111 |
| 13 Feb 2024 | 162.80 | 163.20 | 162.80 | 163.20 | 162.17 | 5 |
| 12 Feb 2024 | 161.50 | 162.30 | 161.50 | 162.30 | 161.28 | 20 |
| 09 Feb 2024 | 161.80 | 162.00 | 161.60 | 162.00 | 160.98 | 570 |
| 08 Feb 2024 | 162.40 | 162.60 | 161.70 | 161.90 | 160.88 | 78 |
| 07 Feb 2024 | 162.40 | 162.60 | 161.10 | 162.60 | 161.58 | 65 |
| 06 Feb 2024 | 162.60 | 162.60 | 162.40 | 162.40 | 161.38 | 150 |
| 05 Feb 2024 | 161.90 | 162.40 | 161.90 | 162.00 | 160.98 | 723 |
| 02 Feb 2024 | 159.70 | 161.20 | 159.70 | 161.20 | 160.19 | - |
| 01 Feb 2024 | 161.20 | 162.80 | 161.20 | 162.80 | 161.78 | 15 |
| 31 Jan 2024 | 162.70 | 163.40 | 162.70 | 163.40 | 162.37 | 31 |
| 30 Jan 2024 | 158.90 | 160.00 | 158.90 | 160.00 | 158.99 | 37 |
| 29 Jan 2024 | 158.40 | 158.70 | 158.30 | 158.70 | 157.70 | 71 |
| 26 Jan 2024 | 158.80 | 158.80 | 158.00 | 158.80 | 157.80 | 406 |
| 25 Jan 2024 | 157.40 | 158.60 | 157.40 | 158.60 | 157.60 | 39 |
| 24 Jan 2024 | 155.40 | 156.10 | 155.40 | 156.10 | 155.12 | - |
| 23 Jan 2024 | 155.60 | 156.00 | 155.60 | 156.00 | 155.02 | 230 |
| 22 Jan 2024 | 156.50 | 157.80 | 156.20 | 156.20 | 155.22 | 1,133 |
| 19 Jan 2024 | 153.50 | 155.60 | 153.50 | 155.60 | 154.62 | 71 |
| 18 Jan 2024 | 153.10 | 154.00 | 152.30 | 153.60 | 152.63 | 135 |
| 17 Jan 2024 | 153.70 | 155.10 | 153.20 | 153.40 | 152.44 | 209 |
| 16 Jan 2024 | 153.60 | 154.00 | 153.40 | 153.40 | 152.44 | 30 |
| 15 Jan 2024 | 153.60 | 154.30 | 153.60 | 154.30 | 153.33 | 345 |
| 12 Jan 2024 | 154.50 | 160.10 | 150.90 | 160.10 | 159.09 | 87 |
| 11 Jan 2024 | 155.60 | 155.60 | 154.90 | 154.90 | 153.93 | 45 |
| 10 Jan 2024 | 155.70 | 155.70 | 154.30 | 155.60 | 154.62 | 13 |
| 09 Jan 2024 | 157.30 | 157.50 | 156.30 | 156.30 | 155.32 | 41 |
| 08 Jan 2024 | 157.00 | 157.00 | 154.70 | 154.70 | 153.73 | 38 |
| 05 Jan 2024 | 156.40 | 157.90 | 156.40 | 157.90 | 156.91 | 30 |
| 04 Jan 2024 | 155.70 | 157.90 | 155.70 | 157.10 | 156.11 | 54 |
| 04 Jan 2024 | 1.05 Dividend | |||||
| 03 Jan 2024 | 156.40 | 157.30 | 156.40 | 157.20 | 155.17 | 43 |
| 02 Jan 2024 | 153.40 | 153.80 | 153.40 | 153.80 | 151.81 | 25 |
| 29 Dec 2023 | 153.80 | 153.80 | 153.40 | 153.40 | 151.42 | - |
| 28 Dec 2023 | 152.30 | 152.70 | 152.30 | 152.70 | 150.73 | - |
| 27 Dec 2023 | 152.70 | 152.70 | 152.00 | 152.00 | 150.04 | 15 |
| 22 Dec 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 149.64 | - |
| 21 Dec 2023 | 152.30 | 153.10 | 151.70 | 151.70 | 149.74 | 268 |
| 20 Dec 2023 | 153.40 | 154.00 | 153.30 | 154.00 | 152.01 | 80 |
| 19 Dec 2023 | 151.70 | 153.00 | 151.70 | 153.00 | 151.02 | 20 |
| 18 Dec 2023 | 151.30 | 152.10 | 150.90 | 152.00 | 150.04 | 73 |
| 15 Dec 2023 | 149.00 | 151.20 | 149.00 | 151.20 | 149.25 | 50 |
| 14 Dec 2023 | 147.80 | 148.70 | 147.60 | 148.70 | 146.78 | 318 |
| 13 Dec 2023 | 148.60 | 148.90 | 148.40 | 148.50 | 146.58 | 158 |
| 12 Dec 2023 | 147.60 | 148.60 | 147.20 | 148.60 | 146.68 | 117 |
| *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.