JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (ETR:JEEM)

Germany · Delayed Price · Currency is EUR

38.97

+0.17 (0.44%)

At close: Sep 22, 2026

ETR:JEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.69	39.08	38.60	38.97	38.97	0.44%	21,804
Sep 21, 2026	38.44	38.80	38.44	38.80	38.80	2.74%	45
Sep 18, 2026	38.01	38.01	37.75	37.76	37.76	-0.24%	647
Sep 17, 2026	37.41	37.85	37.41	37.85	37.85	1.15%	107
Sep 16, 2026	37.34	37.42	37.29	37.42	37.42	1.16%	2,528
Sep 15, 2026	37.08	37.20	36.99	36.99	36.99	-0.46%	27
Sep 14, 2026	37.42	37.42	37.05	37.16	37.16	-2.27%	28,442
Sep 11, 2026	37.82	38.03	37.82	38.03	38.03	1.18%	418
Sep 10, 2026	38.09	38.16	37.55	37.58	37.58	-1.52%	206
Sep 9, 2026	38.52	38.55	38.16	38.16	38.16	-0.61%	1,551
Sep 8, 2026	38.19	38.40	38.19	38.40	38.40	0.20%	-
Sep 7, 2026	38.47	38.47	38.32	38.32	38.32	0.33%	473
Sep 4, 2026	37.86	38.20	37.86	38.20	38.20	1.58%	12
Sep 3, 2026	37.34	37.60	37.34	37.60	37.60	0.12%	202
Sep 2, 2026	37.30	37.56	37.15	37.56	37.56	-0.41%	1,064
Sep 1, 2026	37.93	37.93	37.49	37.71	37.71	0.75%	2,809
Aug 31, 2026	37.70	37.70	37.43	37.43	37.43	-0.99%	6,177
Aug 28, 2026	37.62	37.81	37.62	37.81	37.81	0.73%	379
Aug 27, 2026	37.61	37.69	37.53	37.53	37.53	0.27%	-
Aug 26, 2026	37.48	37.48	37.43	37.43	37.43	0.50%	10
Aug 25, 2026	37.04	37.28	37.04	37.25	37.25	1.46%	120
Aug 24, 2026	36.85	37.01	36.57	36.71	36.71	-1.54%	316
Aug 21, 2026	37.43	37.43	37.23	37.29	37.29	1.22%	198
Aug 20, 2026	36.99	36.99	36.77	36.84	36.84	0.11%	776
Aug 19, 2026	36.72	37.10	36.72	36.80	36.80	0.30%	1,690
Aug 18, 2026	37.30	37.30	36.69	36.69	36.69	-3.46%	93
Aug 17, 2026	37.71	38.00	37.71	38.00	38.00	1.82%	238
Aug 14, 2026	37.45	37.64	37.32	37.32	37.32	-0.63%	462
Aug 13, 2026	37.35	37.56	37.32	37.56	37.56	0.67%	7
Aug 12, 2026	37.04	37.35	37.04	37.31	37.31	1.23%	3,190
Aug 11, 2026	36.81	36.96	36.81	36.85	36.85	0.61%	3,005
Aug 10, 2026	36.74	36.74	36.61	36.63	36.63	-0.39%	7,428
Aug 7, 2026	36.61	37.11	36.61	36.77	36.77	-0.18%	967
Aug 6, 2026	36.49	36.92	36.42	36.84	36.84	-0.63%	2,784
Aug 5, 2026	37.17	37.17	36.93	37.07	37.07	-0.03%	895
Aug 4, 2026	36.59	37.08	36.58	37.08	37.08	2.76%	13,011
Aug 3, 2026	36.47	36.47	35.84	36.09	36.09	0.24%	61,375
Jul 31, 2026	36.65	36.70	36.00	36.00	36.00	1.41%	6,021
Jul 30, 2026	34.62	35.59	34.62	35.50	35.50	1.63%	245
Jul 29, 2026	35.14	35.20	34.89	34.93	34.93	-1.99%	1,109
Jul 28, 2026	35.43	35.64	35.24	35.64	35.64	-1.08%	3,796
Jul 27, 2026	36.74	36.85	36.03	36.03	36.03	-1.19%	116,621
Jul 24, 2026	36.46	36.70	36.37	36.47	36.47	-0.50%	611
Jul 23, 2026	37.20	37.35	36.65	36.65	36.65	-1.07%	1,936
Jul 22, 2026	36.84	37.05	36.79	37.05	37.05	-0.19%	332
Jul 21, 2026	36.93	37.12	36.88	37.12	37.12	2.40%	327
Jul 20, 2026	35.77	36.27	35.77	36.25	36.25	1.21%	540
Jul 17, 2026	35.33	35.83	35.13	35.81	35.81	-2.10%	1,650
Jul 16, 2026	36.78	36.78	36.49	36.58	36.58	-1.05%	156
Jul 15, 2026	37.53	37.53	36.90	36.97	36.97	-0.71%	496