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
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
October 16, 2025	56.97	56.84	56.84	57.14	56.82	11,723
October 15, 2025	56.92	57	57	57.37	56.86	7,235
October 14, 2025	56.61	56.75	56.75	56.75	56.23	26,840
October 13, 2025	56.67	57	57	57.01	56.59	48,915
October 10, 2025	57.71	56.54	56.54	57.89	56.54	19,454
October 09, 2025	57.6	57.67	57.67	57.76	57.53	9,204
October 08, 2025	57.26	57.56	57.56	57.56	57.17	24,158
October 07, 2025	57.1	57	57	57.38	57	46,614
October 06, 2025	57.14	57.04	57.04	57.38	56.87	10,970
October 03, 2025	56.95	56.97	56.97	57.05	56.76	4,763
October 02, 2025	56.74	56.77	56.77	56.89	56.66	27,571
October 01, 2025	55.87	56.57	56.57	56.57	55.8	29,536
September 30, 2025	56.22	56.2	56.2	56.33	56.08	27,139
September 29, 2025	56.44	56.3	56.3	56.58	56.28	11,201
September 26, 2025	56.2	56.18	56.18	56.49	56.11	6,109
September 25, 2025	56.07	56.19	56.19	56.2	55.84	7,365
September 24, 2025	56.12	56.21	56.21	56.41	56.05	7,147
September 23, 2025	56.38	56.31	56.31	56.42	56.28	17,787
September 22, 2025	56.27	56.27	56.27	56.33	55.97	7,989
September 19, 2025	55.95	56.13	56.13	56.27	55.9	12,114
September 18, 2025	55.86	56.02	56.02	56.14	55.71	7,834
September 17, 2025	55.44	55.35	55.35	55.5	55.3	8,741
September 16, 2025	55.84	55.45	55.45	55.94	55.4	17,366
September 15, 2025	55.91	55.91	55.91	55.97	55.71	25,538
September 12, 2025	55.75	55.9	55.9	55.96	55.72	15,892

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