Janus Henderson Global Research-Engineered UCITS ETF (ETR:JGBL)
Germany · Delayed Price · Currency is EUR 10.09
+0.04 (0.44%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.44% | 1,206 |
| Sep 21, 2026 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 1.21% | - |
| Sep 18, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.21% | 37 |
| Sep 17, 2026 | 9.91 | 9.96 | 9.91 | 9.94 | 9.94 | 0.82% | 1,506 |
| Sep 16, 2026 | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | 0.54% | 3,298 |
| Sep 15, 2026 | 9.84 | 9.86 | 9.81 | 9.81 | 9.81 | -0.63% | - |
| Sep 14, 2026 | 9.82 | 9.87 | 9.82 | 9.87 | 9.87 | -0.13% | - |
| Sep 11, 2026 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 0.80% | - |
| Sep 10, 2026 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | -0.46% | - |
| Sep 9, 2026 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | -0.99% | - |
| Sep 8, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.23% | - |
| Sep 7, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.07% | 157 |
| Sep 4, 2026 | 10.01 | 10.03 | 9.97 | 9.98 | 9.98 | -0.28% | 6,200 |
| Sep 3, 2026 | 9.93 | 10.01 | 9.93 | 10.01 | 10.01 | 0.93% | - |
| Sep 2, 2026 | 9.91 | 9.92 | 9.87 | 9.92 | 9.92 | -0.14% | 150 |
| Sep 1, 2026 | 9.97 | 9.97 | 9.91 | 9.93 | 9.93 | -0.13% | 733 |
| Aug 31, 2026 | 10.02 | 10.02 | 9.94 | 9.94 | 9.94 | -1.28% | 150 |
| Aug 28, 2026 | 10.00 | 10.07 | 9.99 | 10.07 | 10.07 | 1.01% | - |
| Aug 27, 2026 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | 0.31% | 150 |
| Aug 26, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.19% | 10 |
| Aug 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.48% | - |
| Aug 24, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | -0.25% | 100 |
| Aug 21, 2026 | 9.89 | 9.94 | 9.89 | 9.94 | 9.94 | 0.25% | - |
| Aug 20, 2026 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | -0.62% | - |
| Aug 19, 2026 | 9.99 | 10.00 | 9.97 | 9.97 | 9.97 | -0.45% | - |
| Aug 18, 2026 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -1.03% | - |
| Aug 17, 2026 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | -0.08% | - |
| Aug 14, 2026 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | -0.31% | - |
| Aug 13, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.38% | - |
| Aug 12, 2026 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 0.40% | - |
| Aug 11, 2026 | 10.09 | 10.12 | 10.08 | 10.08 | 10.08 | -0.08% | 5,611 |
| Aug 10, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.06% | - |
| Aug 7, 2026 | 10.07 | 10.09 | 10.06 | 10.09 | 10.09 | 0.34% | 64 |
| Aug 6, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | -0.28% | - |
| Aug 5, 2026 | 10.11 | 10.11 | 10.08 | 10.08 | 10.08 | 0.36% | - |
| Aug 4, 2026 | 9.97 | 10.04 | 9.97 | 10.04 | 10.04 | 1.33% | - |
| Aug 3, 2026 | 9.86 | 9.91 | 9.85 | 9.91 | 9.91 | 1.31% | - |
| Jul 31, 2026 | 9.80 | 9.84 | 9.78 | 9.78 | 9.78 | 1.12% | - |
| Jul 30, 2026 | 9.67 | 9.69 | 9.67 | 9.68 | 9.68 | -0.43% | - |
| Jul 29, 2026 | 9.79 | 9.79 | 9.72 | 9.72 | 9.72 | -0.71% | - |
| Jul 28, 2026 | 9.74 | 9.79 | 9.73 | 9.79 | 9.79 | 0.26% | 125 |
| Jul 27, 2026 | 9.87 | 9.88 | 9.76 | 9.76 | 9.76 | -0.63% | - |
| Jul 24, 2026 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 0.87% | - |
| Jul 23, 2026 | 9.78 | 9.80 | 9.74 | 9.74 | 9.74 | -1.19% | - |
| Jul 22, 2026 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 0.25% | - |
| Jul 21, 2026 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | 0.29% | - |
| Jul 20, 2026 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | 0.57% | - |
| Jul 17, 2026 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | -0.99% | 2,142 |
| Jul 16, 2026 | 9.83 | 9.84 | 9.81 | 9.84 | 9.84 | -0.06% | 214 |
| Jul 15, 2026 | 9.89 | 9.89 | 9.85 | 9.85 | 9.85 | 0.10% | - |