JPM Eurozone Research Enhanced Index Equity (ESG) UCITS ETF - JREZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.79	41.69	41.69	41.86	41.69	519
January 13, 2026	41.78	41.71	41.71	41.78	41.63	2,101
January 12, 2026	41.54	41.85	41.85	41.85	41.49	908
January 09, 2026	41.25	41.63	41.63	41.63	41.25	1,627
January 08, 2026	41.16	41.1	41.1	41.22	41.1	3,633
January 07, 2026	41.34	41.26	41.26	41.34	41.2	3,722
January 06, 2026	41.29	41.31	41.31	41.41	41.1	137
January 05, 2026	41.11	41.21	41.21	41.21	40.93	1,363
January 02, 2026	40.3	40.82	40.82	40.87	40.3	6,537
December 30, 2025	40.3	40.45	40.45	40.48	40.27	1,487
December 29, 2025	40.31	40.2	40.2	40.31	40.11	5,886
December 23, 2025	40.17	40.14	40.14	40.17	40.06	650
December 22, 2025	40.19	40.27	40.27	40.27	40.02	557
December 19, 2025	40.06	40.23	40.23	40.24	40.03	270
December 18, 2025	39.63	40.08	40.08	40.08	39.63	731
December 17, 2025	39.96	39.69	39.69	39.99	39.69	5,616
December 16, 2025	39.92	39.88	39.88	40.02	39.87	75
December 15, 2025	39.93	40.01	40.01	40.07	39.92	6,858
December 12, 2025	40.16	39.82	39.82	40.24	39.79	1,601
December 11, 2025	39.64	40.03	40.03	40.03	39.64	940
December 10, 2025	39.71	39.85	39.85	39.85	39.66	970
December 09, 2025	39.76	39.77	39.77	39.91	39.7	2,586
December 08, 2025	39.75	39.8	39.8	39.9	39.75	5,714
December 05, 2025	39.89	39.8	39.8	39.97	39.8	1,886
December 04, 2025	39.76	39.82	39.82	39.83	39.76	262
December 03, 2025	39.72	39.65	39.65	39.81	39.6	4,500
December 02, 2025	39.55	39.65	39.65	39.76	39.55	1,309
December 01, 2025	39.38	39.49	39.49	39.51	39.32	2,476
November 28, 2025	39.38	39.51	39.51	39.53	39.35	4,962
November 27, 2025	39.32	39.36	39.36	39.45	39.29	10,806
November 26, 2025	39.08	39.42	39.42	39.42	39.03	12,243
November 25, 2025	38.59	38.87	38.87	38.89	38.41	26,772
November 24, 2025	38.59	38.57	38.57	38.71	38.45	2,871
November 21, 2025	38.02	38.33	38.33	38.33	38.02	2,618
November 20, 2025	38.78	38.53	38.53	38.85	38.53	2,029
November 19, 2025	38.24	38.53	38.53	38.6	38.23	4,683
November 18, 2025	38.52	38.28	38.28	38.52	38.16	841
November 17, 2025	39.38	39.03	39.03	39.38	38.99	298
November 14, 2025	39.47	39.35	39.35	39.47	38.97	3,982
November 13, 2025	40.1	39.7	39.7	40.1	39.7	537
November 12, 2025	39.73	40.04	40.04	40.06	39.7	13,502
November 11, 2025	39.23	39.55	39.55	39.55	39.23	250
November 10, 2025	38.91	39.1	39.1	39.17	38.91	362
November 07, 2025	38.94	38.43	38.43	38.94	38.42	394
November 06, 2025	38.99	38.79	38.79	39.06	38.79	6,272
November 05, 2025	38.65	39.16	39.16	39.16	38.65	6,272
November 04, 2025	38.67	39.04	39.04	39.04	38.63	5,175
November 03, 2025	39.04	39.13	39.13	39.33	39.04	5,787
October 31, 2025	39.33	39.2	39.2	39.33	38.98	5,787
October 30, 2025	39.38	39.27	39.27	39.38	39.14	4,274
October 29, 2025	39.4	39.36	39.36	39.57	39.31	2,018
October 28, 2025	39.35	39.34	39.34	39.4	39.34	1,366
October 27, 2025	39.33	39.38	39.38	39.38	39.22	1,366
October 24, 2025	39.2	39.17	39.17	39.2	39	2,544
October 23, 2025	39	39.07	39.07	39.09	38.96	6,146
October 22, 2025	39.03	38.97	38.97	39.1	38.97	1,280
October 21, 2025	39.14	39.18	39.18	39.21	39.14	1,543
October 20, 2025	39.05	39.15	39.15	39.15	38.93	3,752
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

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