JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond Research Enhanced Index (ESG) UCITS ETF - JREB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.03	109.55	109.55	109.55	109.03	90
February 19, 2026	109.06	109.52	109.52	109.55	109.06	2,503
February 18, 2026	108.98	109.5	109.5	109.54	108.98	532
February 17, 2026	109.49	109.5	109.5	109.5	109.42	686
February 16, 2026	109.68	109.46	109.46	109.68	109.46	657
February 13, 2026	108.97	109.45	109.45	109.45	108.97	3,050
February 12, 2026	109	109.48	109.48	109.49	109	418
February 11, 2026	109	109.31	109.31	109.37	109	423
February 10, 2026	109.46	109.37	109.31	109.46	109.3	2,488
February 09, 2026	109	109.48	109.48	109.48	109	8,319
February 06, 2026	108.9	109.18	109.18	109.2	108.9	918
February 05, 2026	108.9	109.08	109.08	109.13	108.9	810
February 04, 2026	108.9	109.19	109.19	109.19	108.9	2,750
February 03, 2026	109.06	109.11	109.06	109.19	109.02	943
February 02, 2026	108.85	109.14	109.14	109.14	108.85	800
January 30, 2026	108.83	109.11	109.11	109.12	108.83	5,640
January 29, 2026	108.72	109.16	109.16	109.16	108.72	467
January 28, 2026	108.6	109.14	109.14	109.14	108.6	908
January 27, 2026	108.92	108.99	108.91	109	108.92	48
January 26, 2026	108.4	108.91	108.91	108.91	108.4	684
January 23, 2026	108.81	108.74	108.78	108.84	108.71	662
January 22, 2026	108.86	108.88	108.95	108.99	108.74	3,329
January 21, 2026	108.27	108.75	108.75	108.76	108.27	2,164
January 20, 2026	108.67	108.72	108.56	108.75	108.51	1,343
January 19, 2026	108.35	108.72	108.72	108.72	108.35	1,172
January 16, 2026	108.82	108.75	108.76	108.85	108.72	10,031
January 15, 2026	108.37	108.77	108.77	108.77	108.37	790
January 14, 2026	108.31	108.69	108.69	108.71	108.31	2,061
January 13, 2026	108.81	108.69	108.67	108.81	108.68	4,188
January 12, 2026	108.5	108.67	108.67	108.82	108.5	1,758
January 09, 2026	108.71	108.63	108.59	108.71	108.57	963
January 08, 2026	108.17	108.56	108.56	108.64	108.17	556
January 07, 2026	108.04	108.6	108.6	108.61	108.04	516
January 06, 2026	108.5	108.75	108.75	108.75	108.3	3,967
January 05, 2026	108.5	108.22	108.22	108.5	108.19	8,790
January 02, 2026	108.39	108.23	108.21	108.39	108.23	1,030
December 30, 2025	108.5	108.24	108.24	108.5	108.24	1,700
December 29, 2025	108.41	108.36	108.4	108.41	108.08	1,700
December 23, 2025	108.18	108.13	108.13	108.18	108.07	1,795
December 22, 2025	107.53	107.88	107.88	107.91	107.53	4,064
December 19, 2025	107.73	107.96	107.96	108	107.73	387
December 18, 2025	107.66	108.08	108.08	108.15	107.66	1,579
December 17, 2025	107.73	108.05	108.05	108.12	107.73	1,579
December 16, 2025	107.75	107.86	107.86	108.12	107.75	171
December 15, 2025	107.65	108.11	108.11	108.11	107.65	51
December 12, 2025	107.7	108.01	108.01	108.01	107.7	615
December 11, 2025	107.57	108.01	108.01	108.03	107.57	589
December 10, 2025	107.83	107.89	107.89	107.89	107.82	3,528
December 09, 2025	107.83	108	108	108	107.83	700
December 08, 2025	107.95	107.95	107.95	108.18	107.95	546
December 05, 2025	108.4	108.31	108.38	108.44	108.31	161
December 04, 2025	108.46	108.43	108.47	108.46	108.42	104
December 03, 2025	108.06	108.49	108.49	108.49	108.06	159
December 02, 2025	108.36	108.43	108.43	108.46	108.32	147
December 01, 2025	108.76	108.34	108.34	108.76	108.34	43
November 28, 2025	108.22	108.52	108.52	108.61	108.22	1,634
November 27, 2025	108.07	108.81	108.81	108.81	108.07	3,792
November 26, 2025	108.11	108.5	108.5	108.58	108.11	1,621
November 25, 2025	107.97	108.49	108.49	108.5	107.97	1,698
November 24, 2025	107.95	108.65	108.65	108.65	107.95	2,982

JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond Research Enhanced Index (ESG) UCITS ETF (JREB.DE) XETRA