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
December 04, 2025	51.46	51.45	51.45	51.56	51.35	32,138
December 03, 2025	51.36	51.32	51.32	51.37	51.07	28,958
December 02, 2025	51.21	51.31	51.31	51.5	51.21	21,378
December 01, 2025	51.18	51.28	51.28	51.32	51	69,988
November 28, 2025	51.47	51.47	51.47	51.59	51.25	24,104
November 27, 2025	51.31	51.28	51.28	51.38	51.27	15,574
November 26, 2025	51.2	51.34	51.34	51.35	51.05	36,466
November 25, 2025	50.73	50.77	50.77	50.77	50.36	40,134
November 24, 2025	50.37	50.66	50.66	50.72	50.11	30,117
November 21, 2025	49.68	50.07	50.07	50.07	49.48	35,199
November 20, 2025	50.85	50.47	50.47	51.12	50.47	45,882
November 19, 2025	49.96	50.14	50.14	50.5	49.92	24,779
November 18, 2025	50.07	50.05	50.05	50.24	49.64	32,750
November 17, 2025	51.03	50.72	50.72	51.11	50.55	38,183
November 14, 2025	50.67	50.9	50.9	50.95	50.17	45,859
November 13, 2025	51.7	50.98	50.98	51.72	50.98	30,230
November 12, 2025	51.75	51.69	51.69	51.92	51.63	43,525
November 11, 2025	51.49	51.39	51.39	51.51	51.29	40,109
November 10, 2025	51.1	51.2	51.2	51.38	51.03	37,726
November 07, 2025	51.01	50.18	50.18	51.05	50.17	62,556
November 06, 2025	51.33	50.83	50.83	51.51	50.83	28,993
November 05, 2025	51.19	51.58	51.58	51.6	51.13	40,394
November 04, 2025	51.17	51.49	51.49	51.6	51.02	32,713
November 03, 2025	51.64	51.6	51.6	51.92	51.5	34,035
October 31, 2025	51.73	51.59	51.59	51.81	51.5	58,698
October 30, 2025	51.61	51.65	51.65	51.72	51.45	29,179
October 29, 2025	51.71	51.58	51.58	51.73	51.52	24,206
October 28, 2025	51.39	51.46	51.46	51.65	51.34	24,906
October 27, 2025	51.4	51.38	51.38	51.41	51.3	20,181
October 24, 2025	50.88	51.06	51.06	51.08	50.79	43,457
October 23, 2025	50.64	50.69	50.69	50.73	50.48	40,892
October 22, 2025	50.76	50.52	50.52	50.88	50.52	38,015
October 21, 2025	50.59	50.77	50.77	50.79	50.58	30,243
October 20, 2025	50.3	50.51	50.51	50.58	50.17	23,707
October 17, 2025	49.22	49.68	49.68	50.01	49.02	39,938
October 16, 2025	50.24	50.23	50.23	50.4	50.17	25,160
October 15, 2025	50.18	50.23	50.23	50.5	50.14	20,514
October 14, 2025	49.8	49.99	49.99	49.99	49.54	24,180
October 13, 2025	49.9	50.15	50.15	50.17	49.87	53,532
October 10, 2025	50.72	49.76	49.76	50.85	49.73	18,654
October 09, 2025	50.76	50.75	50.75	50.81	50.66	13,158
October 08, 2025	50.48	50.67	50.67	50.74	50.46	6,195
October 07, 2025	50.41	50.27	50.27	50.58	50.27	124,963
October 06, 2025	50.45	50.36	50.36	50.59	50.26	12,527
October 03, 2025	50.22	50.25	50.25	50.3	50.06	15,074
October 02, 2025	49.99	50.01	50.01	50.12	49.93	12,292
October 01, 2025	49.28	49.84	49.84	49.84	49.2	8,181
September 30, 2025	49.45	49.46	49.46	49.54	49.33	11,120
September 29, 2025	49.56	49.54	49.54	49.69	49.47	13,898
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

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