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
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
November 21, 2025	107.95	108.31	108.31	108.31	107.95	512
November 20, 2025	107.83	108.26	108.26	108.27	107.83	2,352
November 19, 2025	107.83	108.24	108.24	108.24	107.83	636
November 18, 2025	107.95	108.18	108.18	108.23	107.95	7,197
November 17, 2025	107.95	108.25	108.25	108.28	107.95	924
November 14, 2025	107.95	108.14	108.14	108.27	107.95	114
November 13, 2025	108.71	108.35	108.35	108.71	108.35	234
November 12, 2025	108.68	108.59	108.59	108.68	108.43	378
November 11, 2025	108.32	108.49	108.49	108.49	108.32	1,161
November 10, 2025	108.22	108.44	108.44	108.47	108.22	129
November 07, 2025	108.36	108.38	108.38	108.4	108.36	1,993
November 06, 2025	108.36	108.4	108.4	108.44	108.36	204
November 05, 2025	108.36	108.52	108.52	108.52	108.14	1,618
November 04, 2025	108.35	108.51	108.51	108.51	108.35	68
November 03, 2025	108.36	108.52	108.52	108.57	108.36	1,490
October 31, 2025	108.36	108.65	108.65	108.65	108.36	953
October 30, 2025	108.36	108.55	108.55	108.69	108.36	63
October 29, 2025	108.36	108.77	108.77	108.77	108.36	388
October 28, 2025	108.36	108.83	108.83	108.85	108.36	399
October 27, 2025	108.91	108.72	108.72	108.91	108.55	684
October 24, 2025	108.65	108.59	108.62	108.67	108.57	1,513
October 23, 2025	108.29	108.69	108.69	109.01	108.29	362
October 22, 2025	108.35	108.78	108.78	108.79	108.35	532
October 21, 2025	108.27	108.72	108.72	108.72	108.27	5
October 20, 2025	108.19	108.66	108.66	108.66	108.19	499
October 17, 2025	108.84	108.66	108.62	108.84	108.61	892
October 16, 2025	108.35	108.78	108.78	108.84	108.35	1,659
October 15, 2025	108.53	108.74	108.69	108.74	108.53	52
October 14, 2025	108.4	108.43	108.43	108.43	108.28	286
October 13, 2025	108.25	108.29	108.29	108.35	108.23	643
October 10, 2025	108.24	108.26	108.26	108.26	108.14	397
October 09, 2025	108.49	108.22	108.22	108.49	108.19	3,513
October 08, 2025	108.2	108.28	108.28	108.36	108.2	280
October 07, 2025	108.17	108.12	108.12	108.17	107.98	425
October 06, 2025	108.09	108.07	108.07	108.3	108.05	332
October 03, 2025	108.19	108.24	108.24	108.24	108.19	2,220
October 02, 2025	108.26	108.17	108.17	108.26	108.06	616
October 01, 2025	107.96	108.04	108.04	108.08	107.89	1,904

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