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

Germany · Delayed Price · Currency is EUR

37.37

+0.25 (0.66%)

Last updated: Sep 22, 2026, 5:30 PM CET

ETR:JESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.11	37.37	37.11	37.37	37.37	0.66%	-
Sep 21, 2026	36.80	37.12	36.80	37.12	37.12	3.18%	189
Sep 18, 2026	36.20	36.20	35.98	35.98	35.98	-0.07%	8,188
Sep 17, 2026	35.56	36.00	35.56	36.00	36.00	1.37%	-
Sep 16, 2026	35.47	35.52	35.41	35.52	35.52	1.15%	145
Sep 15, 2026	35.24	35.36	35.08	35.11	35.11	-0.51%	7,983
Sep 14, 2026	35.56	35.56	35.29	35.29	35.29	-2.24%	15
Sep 11, 2026	35.91	36.17	35.91	36.10	36.10	1.25%	437
Sep 10, 2026	36.23	36.23	35.66	35.66	35.66	-1.55%	223
Sep 9, 2026	36.43	36.43	36.21	36.22	36.22	-0.98%	290
Sep 8, 2026	36.33	36.61	36.33	36.58	36.58	0.33%	20,497
Sep 7, 2026	36.66	36.66	36.45	36.46	36.46	0.45%	131
Sep 4, 2026	35.93	36.29	35.93	36.29	36.29	1.45%	1,323
Sep 3, 2026	35.49	35.77	35.47	35.77	35.77	0.20%	2,427
Sep 2, 2026	35.48	35.70	35.30	35.70	35.70	-0.53%	929
Sep 1, 2026	35.91	36.07	35.58	35.89	35.89	1.00%	56,458
Aug 31, 2026	35.71	35.85	35.54	35.54	35.54	-0.85%	3,440
Aug 28, 2026	35.71	35.95	35.66	35.84	35.84	0.59%	122
Aug 27, 2026	35.71	35.79	35.63	35.63	35.63	0.38%	-
Aug 26, 2026	35.66	35.66	35.32	35.50	35.50	0.50%	48
Aug 25, 2026	35.08	35.32	35.08	35.32	35.32	1.52%	316
Aug 24, 2026	34.94	34.94	34.79	34.79	34.79	-1.68%	97
Aug 21, 2026	35.39	35.39	35.31	35.39	35.39	0.71%	-
Aug 20, 2026	35.10	35.14	34.92	35.14	35.14	0.89%	1,302
Aug 19, 2026	34.81	34.97	34.81	34.83	34.83	0.01%	426
Aug 18, 2026	35.46	35.46	34.82	34.82	34.82	-3.26%	209
Aug 17, 2026	35.77	36.00	35.77	36.00	36.00	1.87%	728
Aug 14, 2026	35.53	35.62	35.34	35.34	35.34	-0.91%	15
Aug 13, 2026	35.48	35.66	35.42	35.66	35.66	0.61%	-
Aug 12, 2026	35.16	35.45	35.16	35.45	35.45	1.55%	-
Aug 11, 2026	34.85	35.11	34.85	34.91	34.91	0.42%	9,219
Aug 10, 2026	34.90	34.90	34.57	34.76	34.76	-0.40%	100
Aug 7, 2026	34.69	35.10	34.69	34.90	34.90	-0.04%	168
Aug 6, 2026	34.60	34.96	34.53	34.92	34.92	-0.75%	37
Aug 5, 2026	35.24	35.40	35.05	35.18	35.18	-0.11%	104
Aug 4, 2026	34.58	35.22	34.53	35.22	35.22	3.35%	537
Aug 3, 2026	34.56	34.56	34.08	34.08	34.08	-0.34%	31,597
Jul 31, 2026	34.76	34.85	34.20	34.20	34.20	1.42%	74
Jul 30, 2026	32.82	33.72	32.82	33.72	33.72	1.44%	153
Jul 29, 2026	33.25	33.45	33.24	33.24	33.24	-2.06%	40
Jul 28, 2026	33.67	33.94	33.60	33.94	33.94	-1.16%	291
Jul 27, 2026	35.00	35.05	34.34	34.34	34.34	-1.01%	24
Jul 24, 2026	34.69	34.90	34.68	34.69	34.69	-0.62%	172
Jul 23, 2026	35.46	35.51	34.90	34.90	34.90	-1.26%	180
Jul 22, 2026	35.08	35.35	35.08	35.35	35.35	-0.25%	-
Jul 21, 2026	35.30	35.44	35.29	35.44	35.44	2.02%	476
Jul 20, 2026	34.18	34.74	34.18	34.74	34.74	1.46%	396
Jul 17, 2026	33.94	34.24	33.94	34.24	34.24	-2.48%	-
Jul 16, 2026	35.23	35.23	35.00	35.11	35.11	-1.15%	1,501
Jul 15, 2026	36.01	36.01	35.52	35.52	35.52	-0.53%	15