JPMorgan Europe Equity Premium Income Active UCITS ETF (ETR:JEEP)
Germany · Delayed Price · Currency is EUR 25.35
+0.02 (0.08%)
At close: Sep 22, 2026
ETR:JEEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.39 | 25.46 | 25.28 | 25.35 | 25.35 | 0.08% | 24,597 |
| Sep 21, 2026 | 25.19 | 25.42 | 25.19 | 25.33 | 25.33 | 1.04% | 23,105 |
| Sep 18, 2026 | 25.34 | 25.34 | 25.02 | 25.07 | 25.07 | -1.03% | 24,159 |
| Sep 17, 2026 | 25.19 | 25.36 | 25.19 | 25.33 | 25.33 | 0.74% | 37,257 |
| Sep 16, 2026 | 25.15 | 25.19 | 25.09 | 25.15 | 25.15 | 0.62% | 11,412 |
| Sep 15, 2026 | 25.12 | 25.12 | 24.90 | 24.99 | 24.99 | -0.50% | 23,582 |
| Sep 14, 2026 | 25.23 | 25.26 | 25.07 | 25.12 | 25.12 | -0.30% | 22,418 |
| Sep 11, 2026 | 25.22 | 25.35 | 25.08 | 25.19 | 25.19 | 0.58% | 35,708 |
| Sep 10, 2026 | 25.39 | 25.39 | 25.05 | 25.05 | 25.05 | -0.94% | 30,138 |
| Sep 9, 2026 | 25.72 | 25.72 | 25.40 | 25.47 | 25.28 | -1.15% | 32,913 |
| Sep 8, 2026 | 25.61 | 25.87 | 25.61 | 25.76 | 25.57 | -0.19% | 38,007 |
| Sep 7, 2026 | 25.91 | 25.91 | 25.74 | 25.81 | 25.62 | 0.06% | 26,713 |
| Sep 4, 2026 | 25.67 | 25.84 | 25.67 | 25.80 | 25.61 | 0.19% | 15,505 |
| Sep 3, 2026 | 25.72 | 25.81 | 25.62 | 25.75 | 25.56 | 0.33% | 15,744 |
| Sep 2, 2026 | 25.76 | 25.76 | 25.53 | 25.66 | 25.48 | -0.39% | 31,230 |
| Sep 1, 2026 | 25.85 | 25.89 | 25.65 | 25.76 | 25.57 | - | 22,899 |
| Aug 31, 2026 | 25.97 | 26.04 | 25.76 | 25.76 | 25.57 | -0.81% | 21,034 |
| Aug 28, 2026 | 25.88 | 25.99 | 25.87 | 25.97 | 25.78 | 0.78% | 31,235 |
| Aug 27, 2026 | 26.14 | 26.14 | 25.77 | 25.77 | 25.58 | -0.92% | 24,609 |
| Aug 26, 2026 | 26.06 | 26.10 | 26.00 | 26.01 | 25.82 | 0.06% | 7,970 |
| Aug 25, 2026 | 26.10 | 26.10 | 25.95 | 26.00 | 25.81 | 0.41% | 14,781 |
| Aug 24, 2026 | 25.83 | 25.98 | 25.83 | 25.89 | 25.70 | -0.08% | 15,062 |
| Aug 21, 2026 | 25.84 | 25.95 | 25.76 | 25.91 | 25.72 | 0.50% | 8,862 |
| Aug 20, 2026 | 25.85 | 25.85 | 25.70 | 25.78 | 25.59 | -0.15% | 11,561 |
| Aug 19, 2026 | 25.94 | 25.94 | 25.80 | 25.82 | 25.63 | -0.08% | 26,780 |
| Aug 18, 2026 | 25.95 | 25.96 | 25.77 | 25.84 | 25.65 | -0.25% | 12,584 |
| Aug 17, 2026 | 26.06 | 26.09 | 25.91 | 25.91 | 25.72 | -0.40% | 21,354 |
| Aug 14, 2026 | 26.00 | 26.07 | 25.94 | 26.01 | 25.82 | -0.52% | 12,649 |
| Aug 13, 2026 | 26.09 | 26.15 | 26.00 | 26.15 | 25.96 | 0.57% | 10,274 |
| Aug 12, 2026 | 26.28 | 26.28 | 26.18 | 26.19 | 25.81 | 0.06% | 25,236 |
| Aug 11, 2026 | 26.41 | 26.41 | 26.17 | 26.17 | 25.79 | -0.02% | 27,383 |
| Aug 10, 2026 | 26.25 | 26.29 | 26.17 | 26.18 | 25.80 | 0.10% | 17,826 |
| Aug 7, 2026 | 26.09 | 26.24 | 26.09 | 26.15 | 25.77 | 0.21% | 26,109 |
| Aug 6, 2026 | 26.23 | 26.23 | 26.10 | 26.10 | 25.72 | 0.06% | 10,379 |
| Aug 5, 2026 | 26.22 | 26.22 | 26.08 | 26.08 | 25.71 | - | 11,046 |
| Aug 4, 2026 | 26.15 | 26.18 | 26.02 | 26.08 | 25.71 | 0.44% | 17,074 |
| Aug 3, 2026 | 26.04 | 26.09 | 25.97 | 25.97 | 25.59 | 0.12% | 22,882 |
| Jul 31, 2026 | 26.13 | 26.18 | 25.90 | 25.94 | 25.56 | -0.12% | 10,140 |
| Jul 30, 2026 | 25.73 | 26.00 | 25.73 | 25.97 | 25.59 | 0.58% | 5,671 |
| Jul 29, 2026 | 25.89 | 25.98 | 25.77 | 25.82 | 25.44 | -0.19% | 10,698 |
| Jul 28, 2026 | 25.95 | 25.95 | 25.77 | 25.87 | 25.49 | 0.25% | 16,034 |
| Jul 27, 2026 | 26.04 | 26.04 | 25.80 | 25.80 | 25.43 | -0.06% | 16,478 |
| Jul 24, 2026 | 25.60 | 25.84 | 25.60 | 25.82 | 25.44 | 0.76% | 10,061 |
| Jul 23, 2026 | 25.82 | 25.82 | 25.60 | 25.62 | 25.25 | -1.04% | 14,643 |
| Jul 22, 2026 | 25.78 | 25.94 | 25.70 | 25.89 | 25.52 | 0.37% | 8,815 |
| Jul 21, 2026 | 25.70 | 25.80 | 25.63 | 25.80 | 25.42 | 0.64% | 11,731 |
| Jul 20, 2026 | 25.75 | 25.83 | 25.62 | 25.63 | 25.26 | -0.43% | 11,731 |
| Jul 17, 2026 | 25.74 | 25.77 | 25.58 | 25.74 | 25.37 | -0.06% | 11,977 |
| Jul 16, 2026 | 25.82 | 25.82 | 25.58 | 25.76 | 25.39 | 0.12% | 15,485 |
| Jul 15, 2026 | 25.85 | 25.85 | 25.63 | 25.73 | 25.36 | 0.12% | 17,151 |