JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF - JREE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.2	45.97	45.97	46.25	45.9	4,447
September 04, 2025	45.81	46.07	46.07	46.13	45.81	10,832
September 03, 2025	45.63	45.75	45.75	45.81	45.63	6,660
September 02, 2025	46.05	45.4	45.4	46.05	45.4	12,557
September 01, 2025	46.21	46.1	46.1	46.21	46.03	4,336
August 29, 2025	46.31	46.01	46.01	46.31	46	7,883
August 28, 2025	46.56	46.38	46.38	46.57	46.34	8,490
August 27, 2025	46.47	46.38	46.38	46.47	46.29	13,122
August 26, 2025	46.63	46.31	46.31	46.63	46.31	2,857
August 25, 2025	46.85	46.66	46.66	46.91	46.66	2,784
August 22, 2025	46.71	46.96	46.96	47.05	46.7	3,831
August 21, 2025	46.79	46.75	46.75	46.79	46.59	5,818
August 20, 2025	46.62	46.78	46.78	46.89	46.62	37,872
August 19, 2025	46.43	46.69	46.69	46.76	46.43	3,785
August 18, 2025	46.31	46.3	46.3	46.31	46.17	4,647
August 15, 2025	46.57	46.31	46.31	46.57	46.31	2,439
August 14, 2025	46.1	46.33	46.33	46.33	46.1	8,124
August 13, 2025	45.9	46	46	46.03	45.9	1,592
August 12, 2025	45.8	45.72	45.72	45.8	45.6	3,056
August 11, 2025	45.88	45.65	45.65	45.88	45.6	16,934
August 08, 2025	45.63	45.67	45.67	45.72	45.57	6,763
August 07, 2025	45.18	45.6	45.6	45.7	45.18	7,033
August 06, 2025	45.29	45.06	45.06	45.31	45.02	13,845
August 05, 2025	45.32	45.14	45.14	45.36	45.11	5,722
August 04, 2025	44.8	45.16	45.16	45.16	44.8	14,070
August 01, 2025	45.19	44.61	44.61	45.19	44.57	7,528
July 31, 2025	46.26	45.7	45.7	46.31	45.7	7,917
July 30, 2025	45.96	46.07	46.07	46.17	45.93	11,668
July 29, 2025	46.11	46.08	46.08	46.43	46.08	4,485
July 28, 2025	46.46	46	46	46.46	45.93	16,850
July 25, 2025	45.94	46.03	46.03	46.09	45.88	6,418
July 24, 2025	46.32	46.16	46.16	46.4	46.13	13,354
July 23, 2025	46.07	46.07	46.07	46.21	46	15,534
July 22, 2025	45.72	45.62	45.62	45.72	45.5	10,789
July 21, 2025	45.85	45.75	45.75	45.85	45.63	13,134
July 18, 2025	46	45.78	45.78	46.08	45.75	43,062
July 17, 2025	45.69	45.87	45.87	45.87	45.59	46,482
July 16, 2025	45.53	45.3	45.3	45.69	45.3	4,465
July 15, 2025	45.97	45.61	45.61	46	45.61	10,432
July 14, 2025	45.66	45.83	45.83	45.83	45.64	5,723
July 11, 2025	46.25	45.89	45.89	46.25	45.84	4,879
July 10, 2025	46.38	46.43	46.43	46.49	46.32	6,557
July 09, 2025	45.9	46.18	46.18	46.21	45.83	4,024
July 08, 2025	45.6	45.78	45.78	45.78	45.46	11,705
July 07, 2025	45.41	45.57	45.57	45.58	45.38	64,052
July 04, 2025	45.46	45.39	45.39	45.46	45.25	5,278
July 03, 2025	45.61	45.66	45.66	45.66	45.47	8,382
July 02, 2025	45.63	45.45	45.45	45.65	45.3	16,344
July 01, 2025	45.56	45.41	45.41	45.56	45.11	29,853
June 30, 2025	45.77	45.42	45.42	45.77	45.42	3,887
June 27, 2025	45.38	45.69	45.69	45.69	45.38	5,181
June 26, 2025	45.29	45.08	45.08	45.29	45	9,610
June 25, 2025	45.67	45.17	45.17	45.69	45.17	6,054
June 24, 2025	45.74	45.6	45.6	45.74	45.53	5,012
June 23, 2025	44.99	45.04	45.04	45.21	44.86	6,602
June 20, 2025	45.33	45.2	45.2	45.54	45.19	4,289
June 19, 2025	45.31	45.15	45.15	45.4	45.15	12,078
June 18, 2025	45.66	45.48	45.48	45.68	45.45	4,309
June 17, 2025	45.81	45.7	45.7	45.88	45.61	3,726
June 16, 2025	46.07	46.14	46.14	46.19	46.04	3,563

JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JREE.DE) XETRA