JPMorgan Global Research Enhanced Index Equity SRI Paris Aligned active UCITS (ETR:JEGS)
Germany · Delayed Price · Currency is EUR 36.58
+0.16 (0.45%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JEGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36.57 | 36.60 | 36.57 | 36.58 | 36.58 | 0.45% | 1,775 |
| Sep 21, 2026 | 36.22 | 36.42 | 36.22 | 36.42 | 36.42 | 1.19% | 374 |
| Sep 18, 2026 | 36.11 | 36.18 | 35.92 | 35.99 | 35.99 | -0.25% | 7,562 |
| Sep 17, 2026 | 35.93 | 36.08 | 35.93 | 36.08 | 36.08 | 0.81% | 297 |
| Sep 16, 2026 | 35.68 | 35.79 | 35.68 | 35.79 | 35.79 | 0.53% | 756 |
| Sep 15, 2026 | 35.63 | 35.72 | 35.60 | 35.60 | 35.60 | -0.60% | 758 |
| Sep 14, 2026 | 35.72 | 35.81 | 35.72 | 35.81 | 35.81 | -0.15% | 453 |
| Sep 11, 2026 | 35.64 | 35.90 | 35.64 | 35.87 | 35.87 | 0.91% | 881 |
| Sep 10, 2026 | 35.72 | 35.72 | 35.44 | 35.54 | 35.54 | -0.31% | 28,201 |
| Sep 9, 2026 | 35.90 | 35.90 | 35.60 | 35.65 | 35.65 | -0.97% | 4,016 |
| Sep 8, 2026 | 36.10 | 36.10 | 35.98 | 36.00 | 36.00 | -0.47% | 8,293 |
| Sep 7, 2026 | 36.21 | 36.21 | 36.13 | 36.17 | 36.17 | -0.04% | 1,368 |
| Sep 4, 2026 | 36.30 | 36.32 | 36.19 | 36.19 | 36.19 | -0.51% | 235 |
| Sep 3, 2026 | 36.01 | 36.37 | 36.01 | 36.37 | 36.37 | 0.97% | 770 |
| Sep 2, 2026 | 35.95 | 36.02 | 35.83 | 36.02 | 36.02 | 0.10% | 26,298 |
| Sep 1, 2026 | 36.16 | 36.23 | 35.92 | 35.99 | 35.99 | -0.29% | 20,888 |
| Aug 31, 2026 | 36.29 | 36.29 | 36.05 | 36.09 | 36.09 | -1.08% | 3,264 |
| Aug 28, 2026 | 36.21 | 36.49 | 36.21 | 36.49 | 36.49 | 0.93% | 20,783 |
| Aug 27, 2026 | 36.13 | 36.18 | 36.13 | 36.15 | 36.15 | 0.31% | 6,435 |
| Aug 26, 2026 | 36.07 | 36.07 | 36.04 | 36.04 | 36.04 | -0.01% | 335 |
| Aug 25, 2026 | 36.08 | 36.09 | 36.00 | 36.05 | 36.05 | 0.25% | 3,340 |
| Aug 24, 2026 | 35.92 | 35.96 | 35.89 | 35.96 | 35.96 | -0.13% | 3,382 |
| Aug 21, 2026 | 35.77 | 36.00 | 35.77 | 36.00 | 36.00 | 0.32% | 307 |
| Aug 20, 2026 | 36.02 | 36.02 | 35.89 | 35.89 | 35.89 | -0.54% | 3,013 |
| Aug 19, 2026 | 36.08 | 36.08 | 36.06 | 36.08 | 36.08 | -0.21% | 619 |
| Aug 18, 2026 | 36.29 | 36.29 | 36.16 | 36.16 | 36.16 | -1.01% | 261 |
| Aug 17, 2026 | 36.62 | 36.63 | 36.50 | 36.53 | 36.53 | -0.16% | 1,361 |
| Aug 14, 2026 | 36.77 | 36.77 | 36.59 | 36.59 | 36.59 | -0.42% | 7,166 |
| Aug 13, 2026 | 36.68 | 36.76 | 36.68 | 36.74 | 36.74 | 0.38% | 471 |
| Aug 12, 2026 | 36.54 | 36.65 | 36.53 | 36.60 | 36.60 | 0.10% | 2,391 |
| Aug 11, 2026 | 36.62 | 36.71 | 36.57 | 36.57 | 36.57 | -0.18% | 2,090 |
| Aug 10, 2026 | 36.67 | 36.67 | 36.58 | 36.63 | 36.63 | -0.04% | 4,053 |
| Aug 7, 2026 | 36.54 | 36.65 | 36.54 | 36.65 | 36.65 | 0.29% | 9,555 |
| Aug 6, 2026 | 36.57 | 36.57 | 36.54 | 36.54 | 36.54 | -0.01% | 1,270 |
| Aug 5, 2026 | 36.61 | 36.66 | 36.55 | 36.55 | 36.55 | 0.52% | 6,850 |
| Aug 4, 2026 | 36.06 | 36.36 | 36.02 | 36.36 | 36.36 | 1.01% | 34,512 |
| Aug 3, 2026 | 35.82 | 35.99 | 35.78 | 35.99 | 35.99 | 1.42% | 6,698 |
| Jul 31, 2026 | 35.61 | 35.69 | 35.45 | 35.49 | 35.49 | 0.38% | 21,313 |
| Jul 30, 2026 | 35.26 | 35.43 | 35.26 | 35.35 | 35.35 | -0.30% | 3,640 |
| Jul 29, 2026 | 35.70 | 35.72 | 35.43 | 35.46 | 35.46 | -0.67% | 551 |
| Jul 28, 2026 | 35.52 | 35.70 | 35.52 | 35.70 | 35.70 | 0.66% | 1,355 |
| Jul 27, 2026 | 35.83 | 35.84 | 35.46 | 35.46 | 35.46 | -0.39% | 62,978 |
| Jul 24, 2026 | 35.36 | 35.60 | 35.36 | 35.60 | 35.60 | 0.76% | 162 |
| Jul 23, 2026 | 35.55 | 35.57 | 35.33 | 35.33 | 35.33 | -1.22% | 2,759 |
| Jul 22, 2026 | 35.52 | 35.77 | 35.52 | 35.77 | 35.77 | 0.18% | 31,988 |
| Jul 21, 2026 | 35.60 | 35.70 | 35.50 | 35.70 | 35.70 | 0.31% | 14,657 |
| Jul 20, 2026 | 35.45 | 35.65 | 35.45 | 35.59 | 35.59 | 0.27% | 1,910 |
| Jul 17, 2026 | 35.44 | 35.51 | 35.38 | 35.50 | 35.50 | -0.98% | 1,606 |
| Jul 16, 2026 | 35.75 | 35.85 | 35.62 | 35.85 | 35.85 | -0.10% | 563 |
| Jul 15, 2026 | 35.84 | 35.88 | 35.78 | 35.88 | 35.88 | 0.38% | 377 |