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
February 20, 2026	42.85	43.09	43.09	43.15	42.84	141
February 19, 2026	42.9	42.72	42.72	42.9	42.57	1,764
February 18, 2026	42.66	42.95	42.95	42.96	42.66	1,087
February 17, 2026	42.15	42.46	42.46	42.48	42.15	4,809
February 16, 2026	42.3	42.13	42.13	42.34	42.13	692
February 13, 2026	42.36	42.18	42.18	42.38	42.08	2,422
February 12, 2026	43.08	42.49	42.49	43.08	42.41	1,027
February 11, 2026	42.8	42.75	42.75	42.8	42.53	2,286
February 10, 2026	42.74	42.73	42.73	42.81	42.7	2,647
February 09, 2026	42.58	42.61	42.61	42.61	42.44	5,288
February 06, 2026	41.8	42.28	42.28	42.29	41.8	736
February 05, 2026	42.25	41.91	41.91	42.31	41.74	2,188
February 04, 2026	42.33	42.27	42.27	42.52	42.26	2,341
February 03, 2026	42.63	42.23	42.23	42.67	42.11	821
February 02, 2026	41.56	42.27	42.27	42.27	41.56	135
January 30, 2026	41.62	41.8	41.8	41.91	41.62	2,097
January 29, 2026	41.73	41.42	41.42	41.84	41.34	4,365
January 28, 2026	42.05	41.57	41.57	42.05	41.57	772
January 27, 2026	41.77	41.95	41.95	42.03	41.75	2,053
January 26, 2026	41.48	41.61	41.61	41.67	41.42	1,631
January 23, 2026	41.48	41.45	41.45	41.49	41.34	3,407
January 22, 2026	41.54	41.61	41.61	41.74	41.51	245
January 21, 2026	40.94	40.98	40.98	40.98	40.73	75
January 20, 2026	41	41.02	41.02	41.02	40.74	10,547
January 19, 2026	41.26	41.3	41.3	41.48	41.26	2,308
January 16, 2026	41.92	41.89	41.98	41.92	41.79	1,092
January 15, 2026	42.01	41.92	41.92	42.01	41.87	2,157
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

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