JPM Eurozone Research Enhanced Index Equity (ESG) UCITS ETF (JREZ.DE) XETRA

39.15

+0.415(+1.07%)

Updated at October 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.58	38.73	38.73	38.94	38.56	11,702
October 16, 2025	38.88	39.14	39.14	39.14	38.76	3,355
October 15, 2025	38.85	38.78	38.78	38.98	38.78	6,963
October 14, 2025	38.2	38.45	38.45	38.47	38.15	1,225
October 13, 2025	38.49	38.53	38.53	38.65	38.4	658
October 10, 2025	38.98	38.24	38.24	38.98	38.24	5,224
October 09, 2025	39.06	38.88	38.88	39.06	38.88	5,224
October 08, 2025	38.77	39.01	39.01	39.01	38.77	463
October 07, 2025	38.84	38.75	38.75	38.93	38.74	353
October 06, 2025	38.91	38.85	38.85	38.96	38.72	3,000
October 03, 2025	39.08	38.97	38.97	39.08	38.92	1,139
October 02, 2025	38.92	38.94	38.94	39.08	38.92	2,462
October 01, 2025	38.12	38.56	38.56	38.56	38.1	197
September 30, 2025	37.96	38.14	38.14	38.14	37.96	729
September 29, 2025	38.07	38.01	38.01	38.14	37.95	1,371
September 26, 2025	37.69	37.95	37.95	37.95	37.69	1,834
September 25, 2025	37.75	37.54	37.54	37.75	37.45	2,431
September 24, 2025	37.72	37.69	37.69	37.77	37.62	334
September 23, 2025	37.64	37.78	37.78	37.78	37.64	730
September 22, 2025	37.62	37.55	37.55	37.62	37.5	730
September 19, 2025	37.7	37.68	37.68	37.78	37.62	2,734
September 18, 2025	37.42	37.71	37.71	37.71	37.42	61
September 17, 2025	37.28	37.18	37.18	37.28	37.12	2,343
September 16, 2025	37.64	37.18	37.18	37.64	37.18	2,565
September 15, 2025	37.6	37.7	37.7	37.7	37.58	1,386
September 12, 2025	37.48	37.41	37.41	37.48	37.28	2,524
September 11, 2025	37.34	37.43	37.43	37.45	37.32	158
September 10, 2025	37.44	37.28	37.28	37.49	37.17	5,132
September 09, 2025	37.33	37.3	37.3	37.33	37.19	1,101
September 08, 2025	37.1	37.24	37.24	37.28	37.1	2,155
September 05, 2025	37.17	36.91	36.91	37.17	36.86	1,199
September 04, 2025	36.85	37.04	37.04	37.04	36.85	230
September 03, 2025	36.8	36.78	36.78	36.88	36.78	2,682
September 02, 2025	37.18	36.58	36.58	37.18	36.58	1,840
September 01, 2025	37.31	37.18	37.18	37.31	37.17	155
August 29, 2025	37.45	37.17	37.17	37.45	37.17	19,932
August 28, 2025	37.65	37.43	37.43	37.69	37.39	2,950
August 27, 2025	37.57	37.46	37.46	37.57	37.33	5,038
August 26, 2025	37.56	37.49	37.49	37.59	37.49	395
August 25, 2025	38.12	37.86	37.86	38.12	37.86	2,079
August 22, 2025	38.02	38.18	38.18	38.34	38.02	42,822
August 21, 2025	38.1	38.03	38.03	38.1	37.96	130
August 20, 2025	38.03	38.11	38.11	38.46	38.03	90,287
August 19, 2025	37.98	38.19	38.19	38.19	37.98	128
August 18, 2025	37.86	37.83	37.83	37.86	37.67	316
August 15, 2025	38.07	37.95	37.95	38.07	37.92	1,790
August 14, 2025	37.63	37.82	37.82	37.82	37.57	375
August 13, 2025	37.48	37.56	37.56	37.56	37.48	2,256
August 12, 2025	37.37	37.32	37.32	37.37	37.19	786
August 11, 2025	37.52	37.26	37.26	37.52	37.26	3,485
August 08, 2025	37.24	37.34	37.34	37.34	37.2	18
August 07, 2025	36.84	37.22	37.22	37.25	36.84	642
August 06, 2025	36.77	36.68	36.68	36.82	36.64	5,973
August 05, 2025	36.73	36.62	36.62	36.74	36.62	135
August 04, 2025	36.22	36.58	36.58	36.59	36.22	610
August 01, 2025	36.6	36.09	36.09	36.6	36.09	830
July 31, 2025	37.59	37.07	37.07	37.59	37.07	614
July 30, 2025	37.32	37.43	37.43	37.48	37.32	710
July 29, 2025	37.2	37.32	37.32	37.49	37.2	3,610
July 28, 2025	37.56	37.06	37.06	37.56	37.06	2,709