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
February 20, 2026	53.6	53.84	53.84	53.84	53.51	16,579
February 19, 2026	53.68	53.39	53.39	53.68	53.29	3,768
February 18, 2026	53.29	53.66	53.66	53.69	53.27	21,612
February 17, 2026	52.82	53.09	53.09	53.09	52.7	13,731
February 16, 2026	52.88	52.75	52.75	52.96	52.75	6,428
February 13, 2026	52.8	52.73	52.73	52.8	52.49	4,981
February 12, 2026	53.44	52.84	52.84	53.46	52.81	9,722
February 11, 2026	52.95	53.02	53.02	53.16	52.76	6,202
February 10, 2026	52.78	52.86	52.86	52.93	52.75	35,748
February 09, 2026	52.65	52.81	52.81	52.83	52.42	15,166
February 06, 2026	51.94	52.51	52.51	52.57	51.8	4,880
February 05, 2026	52.44	52.06	52.06	52.5	51.82	43,906
February 04, 2026	52.36	52.48	52.48	52.82	52.35	9,404
February 03, 2026	52.77	52.49	52.49	52.89	52.25	20,393
February 02, 2026	51.52	52.51	52.51	52.51	51.52	9,655
January 30, 2026	51.6	51.92	51.92	51.95	51.58	10,313
January 29, 2026	51.67	51.5	51.5	52	51.43	22,631
January 28, 2026	51.99	51.43	51.43	51.99	51.43	4,886
January 27, 2026	51.73	51.87	51.87	51.95	51.67	5,921
January 26, 2026	51.48	51.56	51.56	51.7	51.33	6,188
January 23, 2026	51.42	51.42	51.42	51.51	51.28	14,929
January 22, 2026	51.57	51.49	51.49	51.66	51.41	15,930
January 21, 2026	50.84	50.94	50.94	51.06	50.52	10,860
January 20, 2026	50.94	50.97	50.97	50.98	50.61	13,011
January 19, 2026	51.29	51.28	51.28	51.56	51.17	17,046
January 16, 2026	52	51.96	51.96	52	51.78	15,879
January 15, 2026	51.9	51.92	51.92	52.02	51.84	6,130
January 14, 2026	51.63	51.62	51.62	51.74	51.58	19,608
January 13, 2026	51.57	51.52	51.52	51.6	51.38	13,508
January 12, 2026	51.29	51.51	51.51	51.52	51.23	12,032
January 09, 2026	51.09	51.45	51.45	51.45	51.09	2,656
January 08, 2026	50.93	50.97	50.97	51.07	50.88	31,745
January 07, 2026	51.25	51.18	51.18	51.25	51.07	4,130
January 06, 2026	51.05	51.26	51.26	51.36	50.93	10,363
January 05, 2026	50.72	50.9	50.9	50.92	50.49	3,801
January 02, 2026	50.21	50.48	50.48	50.6	50.21	112,642
December 30, 2025	49.94	50.17	50.17	50.22	49.94	6,417
December 29, 2025	49.89	49.89	49.89	49.99	49.81	4,317
December 23, 2025	49.75	49.84	49.84	49.91	49.72	4,048
December 22, 2025	49.71	49.66	49.66	49.73	49.53	15,357
December 19, 2025	49.52	49.71	49.71	49.8	49.51	18,519
December 18, 2025	49.09	49.56	49.56	49.56	49.09	26,351
December 17, 2025	49.22	49.07	49.07	49.35	49.07	15,950
December 16, 2025	49.25	49.1	49.1	49.35	49.02	9,731
December 15, 2025	49.15	49.29	49.29	49.35	49.09	5,706
December 12, 2025	49.39	48.94	48.94	49.51	48.94	9,978
December 11, 2025	48.88	49.27	49.27	49.34	48.88	3,846
December 10, 2025	48.84	48.97	48.97	48.97	48.84	8,879
December 09, 2025	49.1	48.89	48.89	49.14	48.89	6,907
December 08, 2025	48.98	49.02	49.02	49.14	48.94	17,397
December 05, 2025	49.14	49.08	49.08	49.29	49.08	4,683
December 04, 2025	49.03	49.1	49.1	49.16	48.98	8,658
December 03, 2025	48.98	48.9	48.9	49.04	48.83	28,412
December 02, 2025	48.81	48.84	48.84	49.08	48.81	45,459
December 01, 2025	48.7	48.81	48.81	48.84	48.66	19,145
November 28, 2025	48.85	48.89	48.89	48.89	48.7	22,879
November 27, 2025	48.61	48.74	48.74	48.76	48.61	15,423
November 26, 2025	48.37	48.66	48.66	48.68	48.26	5,383
November 25, 2025	47.89	48.19	48.19	48.21	47.67	13,055
November 24, 2025	47.97	47.77	47.77	48.12	47.73	10,404

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