Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,060.58 -1,325.18 (-2.12%) CMC Crypto 200
1,316.69 +16.59 (+1.28%)
JPMorgan Chase & Co. (CMCI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1 |
| 08 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 07 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 03 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 02 May 2024 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 1 |
| 30 Apr 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 1 |
| 29 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 26 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 25 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 24 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 23 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 19 Apr 2024 | 16.40 | 17.10 | 16.40 | 16.40 | 16.40 | 309 |
| 18 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 17 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 12 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 10 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 09 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 04 Apr 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1 |
| 04 Apr 2024 | 0.15379 Dividend | |||||
| 03 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | - |
| 02 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | 1 |
| 28 Mar 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 17.94 | - |
| 27 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | - |
| 26 Mar 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.45 | - |
| 25 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | - |
| 22 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | - |
| 21 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | - |
| 20 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | - |
| 19 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.35 | - |
| 18 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | - |
| 15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 14 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - |
| 13 Mar 2024 | 17.10 | 17.60 | 17.10 | 17.60 | 17.45 | 23 |
| 12 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 11 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | - |
| 08 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | - |
| 07 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - |
| 06 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - |
| 05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 04 Mar 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.56 | - |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 29 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - |
| 28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | - |
| 27 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | - |
| 26 Feb 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.66 | - |
| 23 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | - |
| 22 Feb 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.46 | - |
| 21 Feb 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.06 | - |
| 20 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | - |
| 19 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | - |
| 16 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | - |
| 15 Feb 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.26 | - |
| 14 Feb 2024 | 15.90 | 16.00 | 15.90 | 15.90 | 15.76 | - |
| 13 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | - |
| 12 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | - |
| 09 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | - |
| 08 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - |
| 07 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | - |
| 06 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - |
| 05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - |
| 02 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | - |
| 01 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - |
| 31 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | - |
| 30 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | - |
| 29 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | - |
| 26 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | - |
| 25 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | - |
| 24 Jan 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.17 | - |
| 23 Jan 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.17 | - |
| 22 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | - |
| 19 Jan 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.07 | - |
| 18 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | - |
| 17 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | - |
| 16 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | - |
| 15 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | - |
| 12 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | - |
| 11 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | - |
| 10 Jan 2024 | 15.00 | 15.60 | 15.00 | 15.60 | 15.47 | - |
| 09 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | - |
| 08 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | - |
| 05 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | - |
| 04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | - |
| 04 Jan 2024 | 0.140955 Dividend | |||||
| 03 Jan 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.83 | - |
| 02 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - |
| 29 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - |
| 28 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.44 | - |
| 27 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.44 | - |
| 22 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | - |
| 21 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.44 | - |
| 20 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | - |
| 19 Dec 2023 | 14.70 | 14.70 | 14.60 | 14.60 | 14.34 | - |
| 18 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | - |
| *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.