JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (BIT:JEME)

Italy · Delayed Price · Currency is EUR

31.14

-0.44 (-1.39%)

At close: Apr 2, 2026

BIT:JEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.89	31.21	30.89	31.14	31.14	-1.39%	100
Apr 1, 2026	31.47	31.47	31.39	31.58	31.58	3.32%	75
Mar 31, 2026	30.28	30.57	30.28	30.57	30.57	-0.23%	4,400
Mar 30, 2026	30.69	30.72	30.48	30.64	30.64	-0.03%	8,878
Mar 27, 2026	30.50	30.64	30.50	30.65	30.65	-1.05%	204
Mar 26, 2026	31.09	31.10	30.97	30.97	30.97	-2.24%	546
Mar 25, 2026	31.63	31.65	31.63	31.68	31.68	1.69%	35
Mar 24, 2026	30.95	31.16	30.88	31.16	31.16	-	4,831
Mar 23, 2026	31.16	31.16	31.16	31.16	31.16	0.42%	-
Mar 20, 2026	31.57	31.57	31.06	31.03	31.03	-1.76%	525
Mar 19, 2026	31.57	31.59	31.29	31.58	31.58	-1.91%	1,630
Mar 18, 2026	32.82	32.82	32.22	32.20	32.20	-0.83%	559
Mar 17, 2026	32.24	32.47	32.24	32.47	32.47	1.01%	4,444
Mar 16, 2026	32.14	32.14	32.14	32.14	32.14	1.85%	-
Mar 13, 2026	31.91	31.91	31.91	31.56	31.56	0.25%	162
Mar 12, 2026	31.43	31.43	31.43	31.48	31.48	-1.86%	162
Mar 11, 2026	32.10	32.25	32.10	32.07	32.07	-0.99%	73
Mar 10, 2026	32.39	32.39	32.39	32.39	32.39	3.14%	3,114
Mar 9, 2026	30.98	30.98	30.98	31.41	31.41	-	327
Mar 6, 2026	31.72	31.72	31.72	31.41	31.41	-0.25%	54
Mar 5, 2026	32.04	32.04	32.04	31.49	31.49	-1.78%	21,055
Mar 4, 2026	31.33	32.06	31.33	32.06	32.06	0.85%	2,704
Mar 3, 2026	31.79	31.79	31.79	31.79	31.79	-4.33%	5,820
Mar 2, 2026	33.23	33.23	33.23	33.23	33.23	-1.41%	-
Feb 27, 2026	33.70	33.70	33.70	33.70	33.70	-0.38%	-
Feb 26, 2026	34.30	34.30	33.56	33.83	33.83	-0.53%	2,948
Feb 25, 2026	33.90	33.90	33.90	34.01	34.01	0.27%	56
Feb 24, 2026	33.92	33.92	33.92	33.92	33.92	1.97%	5,464
Feb 23, 2026	33.38	33.39	33.22	33.27	33.27	-0.14%	1,290
Feb 20, 2026	32.90	33.07	32.90	33.31	33.31	1.43%	3,648
Feb 19, 2026	32.84	32.84	32.84	32.84	32.84	-0.36%	-
Feb 18, 2026	32.62	32.66	32.62	32.96	32.96	1.07%	45
Feb 17, 2026	32.36	32.61	32.36	32.61	32.61	0.23%	7,166
Feb 16, 2026	32.54	32.54	32.54	32.54	32.54	0.32%	-
Feb 13, 2026	32.20	32.21	32.20	32.43	32.43	-0.12%	3,573
Feb 12, 2026	32.47	32.47	32.47	32.47	32.47	-0.41%	-
Feb 11, 2026	32.35	32.35	32.35	32.61	32.61	0.42%	2
Feb 10, 2026	32.28	32.47	32.25	32.47	32.47	0.85%	11,725
Feb 9, 2026	32.06	32.06	32.06	32.20	32.20	0.78%	177
Feb 6, 2026	31.95	31.95	31.95	31.95	31.95	1.43%	-
Feb 5, 2026	31.50	31.50	31.50	31.50	31.50	-0.74%	-
Feb 4, 2026	32.01	32.19	31.90	31.73	31.73	-1.32%	602
Feb 3, 2026	32.16	32.16	32.16	32.16	32.16	1.63%	7,595
Feb 2, 2026	31.41	31.41	31.41	31.64	31.64	0.17%	332
Jan 30, 2026	31.59	31.59	31.59	31.59	31.59	-0.35%	-
Jan 29, 2026	32.13	32.13	31.70	31.70	31.70	-0.88%	157
Jan 28, 2026	31.98	31.98	31.98	31.98	31.98	1.04%	13,380
Jan 27, 2026	31.62	31.62	31.62	31.65	31.65	1.04%	14
Jan 26, 2026	31.32	31.32	31.32	31.32	31.32	-0.40%	-
Jan 23, 2026	31.43	31.43	31.43	31.45	31.45	-0.38%	136