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
February 20, 2026	58.65	58.63	58.63	58.69	58.23	114,461
February 19, 2026	58.49	58.44	58.44	58.6	58.23	46,559
February 18, 2026	58.17	58.51	58.51	58.51	58.04	53,087
February 17, 2026	57.85	57.94	57.94	58.04	57.56	64,047
February 16, 2026	57.9	57.84	57.84	58.05	57.74	20,641
February 13, 2026	57.82	57.93	57.93	58.02	57.46	120,853
February 12, 2026	58.8	58.16	58.16	58.87	58.1	41,409
February 11, 2026	58.48	58.58	58.58	59.02	58.28	55,792
February 10, 2026	58.52	58.64	58.64	58.77	58.44	28,468
February 09, 2026	58.58	58.64	58.64	58.66	58.09	39,259
February 06, 2026	57.61	58.48	58.48	58.48	57.61	42,076
February 05, 2026	58.42	57.96	57.96	58.85	57.61	74,778
February 04, 2026	58.55	58.45	58.45	58.71	58.36	63,189
February 03, 2026	59.09	58.69	58.69	59.23	58.67	36,762
February 02, 2026	57.92	59.06	59.06	59.08	57.87	13,793
January 30, 2026	57.77	58.33	58.33	58.42	57.75	17,034
January 29, 2026	58.25	57.77	57.77	58.44	57.51	8,541
January 28, 2026	58.29	58.35	58.35	58.46	58.15	66,274
January 27, 2026	58.6	58.15	58.15	58.63	58.03	54,144
January 26, 2026	58.17	58.36	58.36	58.42	57.89	24,076
January 23, 2026	58.72	58.6	58.6	58.77	58.45	19,416
January 22, 2026	58.7	58.66	58.66	58.89	58.48	21,756
January 21, 2026	57.87	58.23	58.23	58.39	57.5	30,517
January 20, 2026	58.16	58.17	58.17	58.2	57.74	59,231
January 19, 2026	58.8	58.62	58.62	58.91	58.52	13,265
January 16, 2026	59.69	59.61	59.61	59.69	59.37	15,313
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

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