JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity (ESG) UCITS ETF - JREU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	59.31	59.73	59.73	59.76	59.3	12,397
January 14, 2026	59.42	58.94	58.94	59.45	58.82	18,770
January 13, 2026	59.53	59.59	59.59	59.64	59.33	19,288
January 12, 2026	59.1	59.46	59.46	59.48	58.92	9,010
January 09, 2026	59.25	59.56	59.56	59.61	59.2	46,108
January 08, 2026	58.99	59.17	59.17	59.21	58.94	27,259
January 07, 2026	59.25	59.27	59.27	59.29	59.11	10,880
January 06, 2026	58.63	59.01	59.01	59.09	58.5	35,222
January 05, 2026	58.62	58.77	58.77	58.91	58.61	37,404
January 02, 2026	58.51	58.16	58.16	58.69	58.03	18,513
December 30, 2025	58.51	58.57	58.57	58.58	58.44	8,214
December 29, 2025	58.65	58.49	58.49	58.68	58.41	10,220
December 23, 2025	58.22	58.41	58.41	58.43	58.08	12,406
December 22, 2025	58.34	58.34	58.34	58.36	58.17	4,599
December 19, 2025	57.85	58.18	58.18	58.18	57.71	23,587
December 18, 2025	57.25	57.9	57.9	57.97	57.24	25,207
December 17, 2025	57.92	57.35	57.35	58.09	57.22	16,853
December 16, 2025	57.52	57.44	57.44	57.73	57.33	23,137
December 15, 2025	58.17	57.82	57.82	58.28	57.73	21,504
December 12, 2025	58.63	57.98	57.98	58.69	57.87	32,667
December 11, 2025	58.16	58.24	58.24	58.42	58.07	32,521
December 10, 2025	58.56	58.6	58.6	58.65	58.45	9,291
December 09, 2025	58.67	58.7	58.7	58.74	58.48	24,099
December 08, 2025	58.73	58.66	58.66	58.81	58.65	14,146
December 05, 2025	58.66	58.78	58.78	58.89	58.52	51,398
December 04, 2025	58.47	58.44	58.44	58.58	58.34	3,982
December 03, 2025	58.48	58.43	58.43	58.5	58.05	20,402
December 02, 2025	58.34	58.45	58.45	58.72	58.3	33,120
December 01, 2025	58.29	58.47	58.47	58.47	58.06	30,931
November 28, 2025	58.52	58.68	58.68	58.85	58.52	11,984
November 27, 2025	58.5	58.46	58.46	58.59	58.44	13,460
November 26, 2025	58.39	58.54	58.54	58.54	58.27	41,155
November 25, 2025	57.93	57.91	57.91	57.93	57.44	18,044
November 24, 2025	57.32	57.83	57.83	57.89	57.06	24,157
November 21, 2025	56.53	56.93	56.93	56.93	56.22	37,729
November 20, 2025	58.1	57.55	57.55	58.38	57.55	29,873
November 19, 2025	56.83	57.11	57.11	57.51	56.8	16,900
November 18, 2025	56.94	56.96	56.96	57.16	56.41	21,271
November 17, 2025	57.96	57.6	57.6	58.04	57.34	31,499
November 14, 2025	57.42	57.77	57.77	57.79	56.79	88,986
November 13, 2025	58.65	57.79	57.79	58.66	57.76	25,494
November 12, 2025	58.88	58.62	58.62	58.98	58.53	38,129
November 11, 2025	58.58	58.36	58.36	58.62	58.25	16,994
November 10, 2025	58.16	58.22	58.22	58.48	58.06	24,588
November 07, 2025	58.04	56.99	56.99	58.08	56.96	48,530
November 06, 2025	58.44	57.82	57.82	58.68	57.82	18,758
November 05, 2025	58.38	58.83	58.83	58.83	58.28	17,196
November 04, 2025	58.35	58.71	58.71	58.91	58.19	18,974
November 03, 2025	58.87	58.91	58.91	59.28	58.74	30,627
October 31, 2025	59.02	58.84	58.84	59.17	58.71	34,195
October 30, 2025	58.88	58.9	58.9	59	58.61	43,255
October 29, 2025	58.92	58.75	58.75	58.99	58.67	10,197
October 28, 2025	58.46	58.51	58.51	58.8	58.4	22,906
October 27, 2025	58.41	58.4	58.4	58.46	58.28	11,433
October 24, 2025	57.75	57.99	57.99	58.01	57.66	7,836
October 23, 2025	57.48	57.45	57.45	57.56	57.22	14,021
October 22, 2025	57.67	57.31	57.31	57.82	57.31	14,284
October 21, 2025	57.37	57.64	57.64	57.73	57.37	11,127
October 20, 2025	56.99	57.25	57.25	57.33	56.84	5,087
October 17, 2025	55.64	56.28	56.28	56.69	55.4	34,502

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