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 26, 2025	46.21	46.45	46.45	46.5	46.21	5,278
September 25, 2025	46.14	46.09	46.09	46.21	46.01	8,990
September 24, 2025	46.36	46.31	46.31	46.43	46.22	10,303
September 23, 2025	46.44	46.43	46.43	46.64	46.43	10,095
September 22, 2025	46.34	46.27	46.27	46.35	46.2	11,688
September 19, 2025	46.39	46.35	46.35	46.55	46.35	1,633
September 18, 2025	46.22	46.42	46.42	46.47	46.22	15,104
September 17, 2025	46.02	46.01	46.01	46.08	45.94	5,804
September 16, 2025	46.48	46	46	46.49	45.95	5,125
September 15, 2025	46.5	46.52	46.52	46.66	46.42	20,382
September 12, 2025	46.43	46.34	46.34	46.74	46.26	4,357
September 11, 2025	46.31	46.38	46.38	46.47	46.23	6,946
September 10, 2025	46.44	46.21	46.21	46.49	46.15	5,055
September 09, 2025	46.3	46.24	46.24	46.38	46.17	3,977
September 08, 2025	46.12	46.24	46.24	46.3	46.07	4,874
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

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