JPMorgan ETFs (Ireland) Icav Europe Research Enhanced Index Equity Sri Paris Aligned UCITS Etf (ETR:JESE)

Germany · Delayed Price · Currency is EUR

31.94

+0.11 (0.33%)

At close: Sep 22, 2026

ETR:JESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.87	31.98	31.87	31.94	31.94	0.33%	4
Sep 21, 2026	31.64	31.84	31.64	31.84	31.84	1.34%	2,003
Sep 18, 2026	31.71	31.71	31.42	31.42	31.42	-1.04%	6,441
Sep 17, 2026	31.64	31.75	31.64	31.75	31.75	0.92%	-
Sep 16, 2026	31.44	31.51	31.44	31.46	31.46	0.61%	4
Sep 15, 2026	31.28	31.39	31.19	31.27	31.27	-0.33%	1
Sep 14, 2026	31.63	31.63	31.37	31.37	31.37	-0.68%	270
Sep 11, 2026	31.48	31.61	31.48	31.59	31.59	0.56%	-
Sep 10, 2026	31.68	31.68	31.41	31.41	31.41	-0.66%	162
Sep 9, 2026	31.98	31.98	31.62	31.62	31.62	-1.51%	-
Sep 8, 2026	32.09	32.11	32.06	32.11	32.11	-0.20%	163
Sep 7, 2026	32.15	32.17	32.13	32.17	32.17	-	-
Sep 4, 2026	32.13	32.22	32.11	32.17	32.17	0.03%	1,251
Sep 3, 2026	32.07	32.16	32.07	32.16	32.16	0.52%	-
Sep 2, 2026	32.08	32.08	31.91	32.00	32.00	-0.20%	-
Sep 1, 2026	32.26	32.26	32.06	32.06	32.06	-0.36%	38
Aug 31, 2026	32.45	32.45	32.18	32.18	32.18	-0.97%	-
Aug 28, 2026	32.50	32.50	32.47	32.49	32.49	0.60%	-
Aug 27, 2026	32.61	32.61	32.30	32.30	32.30	-0.77%	-
Aug 26, 2026	32.69	32.69	32.55	32.55	32.55	-0.15%	5,003
Aug 25, 2026	32.58	32.65	32.58	32.60	32.60	0.48%	-
Aug 24, 2026	32.41	32.44	32.41	32.44	32.44	-0.08%	1,276
Aug 21, 2026	32.26	32.47	32.26	32.47	32.47	0.70%	5,109
Aug 20, 2026	32.32	32.32	32.19	32.24	32.24	-0.08%	220
Aug 19, 2026	32.31	32.31	32.27	32.27	32.27	-0.17%	177
Aug 18, 2026	32.44	32.44	32.32	32.32	32.32	-0.90%	-
Aug 17, 2026	32.71	32.71	32.62	32.62	32.62	0.05%	-
Aug 14, 2026	32.78	32.78	32.60	32.60	32.60	-0.46%	-
Aug 13, 2026	32.81	32.82	32.75	32.75	32.75	0.18%	-
Aug 12, 2026	32.81	32.81	32.65	32.69	32.69	-0.17%	122
Aug 11, 2026	32.76	32.79	32.75	32.75	32.75	0.06%	-
Aug 10, 2026	32.81	32.81	32.73	32.73	32.73	-0.17%	28
Aug 7, 2026	32.68	32.85	32.68	32.78	32.78	0.52%	3,961
Aug 6, 2026	32.63	32.65	32.61	32.61	32.61	0.26%	2,466
Aug 5, 2026	32.63	32.63	32.49	32.53	32.53	0.08%	-
Aug 4, 2026	32.45	32.53	32.40	32.50	32.50	0.78%	11,023
Aug 3, 2026	32.28	32.28	32.25	32.25	32.25	0.37%	11,001
Jul 31, 2026	32.39	32.40	32.13	32.13	32.13	-0.19%	-
Jul 30, 2026	31.96	32.28	31.95	32.19	32.19	0.86%	5,959
Jul 29, 2026	32.22	32.22	31.92	31.92	31.92	-0.85%	185
Jul 28, 2026	32.06	32.19	32.06	32.19	32.19	0.30%	7
Jul 27, 2026	32.36	32.45	32.10	32.10	32.10	0.22%	11,007
Jul 24, 2026	31.80	32.03	31.80	32.03	32.03	0.91%	-
Jul 23, 2026	31.98	31.98	31.74	31.74	31.74	-1.34%	-
Jul 22, 2026	31.91	32.21	31.91	32.17	32.17	0.64%	32
Jul 21, 2026	31.96	31.96	31.92	31.96	31.96	0.33%	-
Jul 20, 2026	31.91	32.05	31.86	31.86	31.86	-0.31%	5,314
Jul 17, 2026	31.95	31.96	31.90	31.96	31.96	-0.50%	-
Jul 16, 2026	32.13	32.13	31.83	32.12	32.12	0.05%	5,150
Jul 15, 2026	32.09	32.10	32.03	32.10	32.10	0.12%	-