JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) (JREG.DE) XETRA

48.47

+0.07(+0.14%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48.41	48.47	48.47	48.54	48.34	13,168
August 15, 2025	48.75	48.4	48.4	48.76	48.33	48,239
August 14, 2025	48.39	48.51	48.51	48.56	48.32	5,433
August 13, 2025	48.29	48.23	48.23	48.47	48.23	11,527
August 12, 2025	48.11	48.18	48.18	48.23	48.02	5,314
August 11, 2025	48.08	48.13	48.13	48.18	47.96	7,553
August 08, 2025	47.77	47.85	47.85	47.93	47.75	10,543
August 07, 2025	47.62	47.7	47.7	48.01	47.62	7,254
August 06, 2025	47.78	47.62	47.62	47.82	47.41	9,890
August 05, 2025	47.94	47.51	47.51	48	47.51	23,021
August 04, 2025	47.27	47.66	47.66	47.69	47.27	22,140
August 01, 2025	48.17	47.14	47.14	48.18	46.95	28,058
July 31, 2025	48.94	48.65	48.65	49.08	48.62	23,821
July 30, 2025	48.34	48.53	48.53	48.66	48.27	19,283
July 29, 2025	48.49	48.33	48.33	48.6	48.33	18,404
July 28, 2025	48.08	48.15	48.15	48.19	48.04	14,310
July 25, 2025	47.65	47.73	47.73	47.78	47.6	4,229
July 24, 2025	47.71	47.65	47.65	47.8	47.61	4,129
July 23, 2025	47.47	47.57	47.57	47.61	47.44	24,618
July 22, 2025	47.35	47.18	47.18	47.42	47.17	11,546
July 21, 2025	47.56	47.47	47.47	47.62	47.45	9,426
July 18, 2025	47.7	47.43	47.43	47.72	47.42	22,475
July 17, 2025	47.45	47.63	47.63	47.63	47.37	18,553
July 16, 2025	47.03	46.62	46.62	47.36	46.62	15,746
July 15, 2025	47.34	47.39	47.39	47.44	47.27	9,632
July 14, 2025	46.94	47.12	47.12	47.14	46.89	7,505
July 11, 2025	47.24	47.07	47.07	47.25	46.96	5,277
July 10, 2025	47	47.39	47.39	47.39	47	8,237
July 09, 2025	46.84	47.03	47.03	47.21	46.84	13,443
July 08, 2025	46.8	46.9	46.9	46.95	46.75	11,135
July 07, 2025	46.85	46.88	46.88	47.04	46.82	9,671
July 04, 2025	46.86	46.73	46.73	46.86	46.67	8,155
July 03, 2025	46.69	47.06	47.06	47.06	46.63	12,338
July 02, 2025	46.67	46.6	46.6	46.68	46.45	18,673
July 01, 2025	46.51	46.46	46.46	46.54	46.22	13,089
June 30, 2025	46.69	46.51	46.51	46.7	46.5	7,128
June 27, 2025	46.43	46.63	46.63	46.63	46.36	9,673
June 26, 2025	46.16	46.2	46.2	46.26	46.04	32,065
June 25, 2025	46.4	46.21	46.21	46.44	46.21	6,372
June 24, 2025	46.31	46.26	46.26	46.36	46.13	36,629
June 23, 2025	45.72	45.81	45.81	46	45.72	11,456
June 20, 2025	45.85	45.89	45.89	46.15	45.78	17,127
June 19, 2025	46.01	45.75	45.75	46.1	45.74	7,720
June 18, 2025	46.16	46.15	46.15	46.31	46.09	8,703
June 17, 2025	46.07	46.19	46.19	46.26	45.97	23,885
June 16, 2025	46.1	46.29	46.29	46.33	46.02	9,332
June 13, 2025	45.89	46.13	46.13	46.3	45.85	27,304
June 12, 2025	46.38	46.31	46.31	46.39	45.9	37,593
June 11, 2025	46.83	46.7	46.7	46.84	46.7	8,301
June 10, 2025	46.8	46.71	46.71	46.83	46.65	11,202
June 09, 2025	46.65	46.7	46.7	46.81	46.62	2,975
June 06, 2025	46.4	46.69	46.69	46.85	46.37	10,696
June 05, 2025	46.48	46.51	46.51	46.6	46.11	20,243
June 04, 2025	46.54	46.49	46.49	46.63	46.38	33,518
June 03, 2025	46.07	46.46	46.46	46.46	45.92	9,382
June 02, 2025	45.86	45.92	45.92	45.98	45.61	23,156
May 30, 2025	46.2	46.12	46.12	46.36	46.08	14,026
May 29, 2025	46.94	46.15	46.15	47.05	46.14	12,136
May 28, 2025	46.42	46.36	46.36	46.5	46.27	6,060
May 27, 2025	46.02	46.3	46.3	46.3	45.94	21,344