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
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
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

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