JPMorgan Global Equity Active UCITS ETF (ETR:JGHE)
Germany · Delayed Price · Currency is EUR 22.79
-0.04 (-0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.90 | 22.90 | 22.79 | 22.79 | 22.79 | -0.18% | - |
| Sep 21, 2026 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | 1.08% | - |
| Sep 18, 2026 | 22.74 | 22.74 | 22.59 | 22.59 | 22.59 | -0.40% | - |
| Sep 17, 2026 | 22.60 | 22.68 | 22.60 | 22.68 | 22.68 | 0.55% | - |
| Sep 16, 2026 | 22.53 | 22.55 | 22.53 | 22.55 | 22.55 | 0.47% | - |
| Sep 15, 2026 | 22.51 | 22.55 | 22.45 | 22.45 | 22.45 | -0.60% | - |
| Sep 14, 2026 | 22.56 | 22.58 | 22.55 | 22.58 | 22.58 | -0.66% | - |
| Sep 11, 2026 | 22.63 | 22.73 | 22.63 | 22.73 | 22.73 | 0.73% | - |
| Sep 10, 2026 | 22.72 | 22.72 | 22.57 | 22.57 | 22.57 | -0.44% | - |
| Sep 9, 2026 | 22.78 | 22.78 | 22.66 | 22.67 | 22.67 | -0.68% | - |
| Sep 8, 2026 | 22.88 | 22.89 | 22.82 | 22.82 | 22.82 | -0.44% | - |
| Sep 7, 2026 | 22.96 | 22.96 | 22.91 | 22.92 | 22.92 | 0.02% | - |
| Sep 4, 2026 | 22.93 | 22.95 | 22.92 | 22.92 | 22.92 | 0.13% | - |
| Sep 3, 2026 | 22.68 | 22.89 | 22.66 | 22.89 | 22.89 | 0.99% | - |
| Sep 2, 2026 | 22.53 | 22.66 | 22.48 | 22.66 | 22.66 | 0.20% | - |
| Sep 1, 2026 | 22.72 | 22.72 | 22.54 | 22.62 | 22.62 | -0.04% | - |
| Aug 31, 2026 | 22.72 | 22.73 | 22.63 | 22.63 | 22.63 | -0.92% | - |
| Aug 28, 2026 | 22.75 | 22.84 | 22.74 | 22.84 | 22.84 | 0.68% | - |
| Aug 27, 2026 | 22.69 | 22.73 | 22.68 | 22.68 | 22.68 | 0.38% | - |
| Aug 26, 2026 | 22.68 | 22.68 | 22.60 | 22.60 | 22.60 | -0.26% | - |
| Aug 25, 2026 | 22.61 | 22.67 | 22.61 | 22.66 | 22.66 | 0.55% | - |
| Aug 24, 2026 | 22.56 | 22.56 | 22.53 | 22.53 | 22.53 | -0.49% | - |
| Aug 21, 2026 | 22.54 | 22.64 | 22.54 | 22.64 | 22.64 | 0.64% | - |
| Aug 20, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | -0.64% | 4,000 |
| Aug 19, 2026 | 22.58 | 22.64 | 22.50 | 22.64 | 22.64 | 0.29% | 800 |
| Aug 18, 2026 | 22.64 | 22.64 | 22.58 | 22.58 | 22.58 | -1.23% | - |
| Aug 17, 2026 | 22.93 | 22.93 | 22.80 | 22.86 | 22.86 | 0.26% | 5,300 |
| Aug 14, 2026 | 22.80 | 22.88 | 22.80 | 22.80 | 22.80 | 0.40% | - |
| Aug 13, 2026 | 22.68 | 22.71 | 22.68 | 22.71 | 22.71 | 0.31% | - |
| Aug 12, 2026 | 22.55 | 22.64 | 22.55 | 22.64 | 22.64 | 0.49% | - |
| Aug 11, 2026 | 22.56 | 22.63 | 22.52 | 22.53 | 22.53 | -0.18% | 4,800 |
| Aug 10, 2026 | 22.59 | 22.59 | 22.57 | 22.57 | 22.57 | 0.16% | - |
| Aug 7, 2026 | 22.44 | 22.53 | 22.44 | 22.53 | 22.53 | 0.04% | - |
| Aug 6, 2026 | 22.51 | 22.52 | 22.50 | 22.52 | 22.52 | -0.24% | - |
| Aug 5, 2026 | 22.67 | 22.67 | 22.58 | 22.58 | 22.58 | 0.24% | 257 |
| Aug 4, 2026 | 22.35 | 22.52 | 22.33 | 22.52 | 22.52 | 1.40% | - |
| Aug 3, 2026 | 22.20 | 22.21 | 22.13 | 22.21 | 22.21 | 1.28% | - |
| Jul 31, 2026 | 22.11 | 22.13 | 21.93 | 21.93 | 21.93 | 0.57% | - |
| Jul 30, 2026 | 21.65 | 21.81 | 21.65 | 21.81 | 21.81 | 0.53% | - |
| Jul 29, 2026 | 21.83 | 21.86 | 21.69 | 21.69 | 21.69 | -0.53% | - |
| Jul 28, 2026 | 21.68 | 21.81 | 21.63 | 21.81 | 21.81 | 0.30% | 401 |
| Jul 27, 2026 | 22.06 | 22.06 | 21.74 | 21.74 | 21.74 | -0.66% | - |
| Jul 24, 2026 | 21.73 | 21.89 | 21.73 | 21.89 | 21.89 | 0.97% | - |
| Jul 23, 2026 | 21.94 | 21.94 | 21.68 | 21.68 | 21.68 | -1.59% | 658 |
| Jul 22, 2026 | 21.88 | 22.03 | 21.88 | 22.03 | 22.03 | 0.18% | - |
| Jul 21, 2026 | 21.89 | 21.99 | 21.88 | 21.99 | 21.99 | 0.87% | - |
| Jul 20, 2026 | 21.71 | 21.82 | 21.71 | 21.80 | 21.80 | 0.41% | - |
| Jul 17, 2026 | 21.64 | 21.71 | 21.63 | 21.71 | 21.71 | -1.18% | - |
| Jul 16, 2026 | 22.00 | 22.00 | 21.91 | 21.97 | 21.97 | 0.18% | - |
| Jul 15, 2026 | 22.03 | 22.03 | 21.93 | 21.93 | 21.93 | -0.27% | - |