JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) - JREG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.39	49.43	49.43	49.62	49.32	12,085
September 25, 2025	49.29	49.37	49.37	49.38	49.09	8,883
September 24, 2025	49.35	49.41	49.41	49.54	49.28	13,681
September 23, 2025	49.56	49.52	49.52	49.61	49.47	11,353
September 22, 2025	49.47	49.47	49.47	49.52	49.26	105,230
September 19, 2025	49.24	49.39	49.39	49.49	49.2	2,949
September 18, 2025	49.15	49.35	49.35	49.41	49.08	9,375
September 17, 2025	48.84	48.78	48.78	48.88	48.74	18,152
September 16, 2025	49.21	48.81	48.81	49.27	48.81	23,275
September 15, 2025	49.26	49.24	49.24	49.33	49.15	20,942
September 12, 2025	49.14	49.25	49.25	49.3	49.14	8,950
September 11, 2025	49.08	49.25	49.25	49.31	48.95	15,448
September 10, 2025	49.03	48.93	48.93	49.11	48.9	12,502
September 09, 2025	48.6	48.67	48.67	48.69	48.55	13,279
September 08, 2025	48.59	48.63	48.63	48.66	48.48	21,193
September 05, 2025	48.89	48.35	48.35	48.91	48.2	6,528
September 04, 2025	48.51	48.68	48.68	48.73	48.5	16,407
September 03, 2025	48.33	48.27	48.27	48.47	48.24	11,464
September 02, 2025	48.41	47.93	47.93	48.45	47.93	58,105
September 01, 2025	48.38	48.49	48.49	48.49	48.35	5,459
August 29, 2025	48.79	48.37	48.37	48.81	48.36	6,782
August 28, 2025	48.9	48.76	48.76	48.97	48.68	11,821
August 27, 2025	48.84	48.92	48.92	48.98	48.82	2,573
August 26, 2025	48.57	48.52	48.52	48.6	48.49	9,483
August 25, 2025	48.56	48.64	48.64	48.65	48.52	7,548
August 22, 2025	48.37	48.7	48.7	48.73	48.37	27,196
August 21, 2025	48.47	48.43	48.43	48.47	48.17	17,066
August 20, 2025	48.42	48.25	48.25	48.47	48.07	25,593
August 19, 2025	48.52	48.5	48.5	48.6	48.43	9,706
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

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