Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
22.96
+0.09 (0.39%)
Dec 30, 2025, 2:05 PM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202522.9323.0122.9222.9622.960.24%52,107
Dec 29, 202522.9523.1722.8822.9022.900.26%77,166
Dec 23, 202522.8922.9222.8422.8422.84-0.02%37,604
Dec 22, 202522.8922.8922.7622.8522.85-0.24%83,956
Dec 19, 202522.9022.9522.8122.9022.900.04%94,215
Dec 18, 202522.8122.8922.7622.8922.890.62%53,048
Dec 17, 202522.7722.8222.7522.7522.75-82,015
Dec 16, 202522.7922.8722.6622.7522.75-0.28%63,543
Dec 15, 202522.8222.8522.7322.8222.820.31%97,221
Dec 12, 202522.7022.8122.7022.7522.750.35%82,291
Dec 11, 202522.5522.7222.5522.6722.67-0.61%193,472
Dec 10, 202522.8322.8722.7822.8122.67-0.22%133,212
Dec 9, 202522.8722.9522.8322.8622.72-0.28%58,853
Dec 8, 202522.9722.9822.8822.9222.78-0.15%72,914
Dec 5, 202522.9523.0322.9422.9622.82-0.46%59,167
Dec 4, 202523.0023.0622.9323.0622.920.39%59,485
Dec 3, 202523.0023.0322.9222.9722.83-0.26%96,273
Dec 2, 202523.1023.1522.9923.0322.89-0.26%87,850
Dec 1, 202523.2623.2623.0923.0922.95-0.69%50,910
Nov 28, 202523.2323.2923.1723.2523.110.37%48,275
Nov 27, 202523.1423.2123.1423.1723.030.15%34,016
Nov 26, 202523.1523.2023.1023.1322.990.13%32,155
Nov 25, 202523.0523.1522.9723.1022.960.11%44,913
Nov 24, 202523.0323.0822.9523.0822.940.28%64,456
Nov 21, 202522.8323.0622.8123.0122.870.85%67,210
Nov 20, 202522.8922.9822.8222.8222.680.24%65,350
Nov 19, 202522.8322.9522.7622.7622.63-0.31%74,432
Nov 18, 202522.8622.9022.7622.8322.69-0.70%72,617
Nov 17, 202522.9823.0322.9022.9922.850.02%76,270
Nov 14, 202522.9922.9922.8522.9922.85-0.09%51,482
Nov 13, 202523.0523.0522.9823.0122.87-0.63%53,855
Nov 12, 202523.0923.2023.0823.1522.880.72%60,109
Nov 11, 202522.9123.0122.9122.9922.710.46%52,832
Nov 10, 202522.8922.9222.8422.8822.610.79%66,726
Nov 7, 202522.8122.8522.7022.7022.43-0.26%67,557
Nov 6, 202522.8522.8922.7622.7622.49-0.35%77,343
Nov 5, 202522.8222.9222.8122.8422.570.40%56,134
Nov 4, 202522.6322.8122.6022.7522.480.75%63,513
Nov 3, 202522.8522.8522.5822.5822.31-1.01%55,879
Oct 31, 202522.7922.8122.6422.8122.540.26%54,422
Oct 30, 202522.6122.8322.5822.7522.480.60%79,422
Oct 29, 202522.7722.8122.6022.6222.35-1.05%108,066
Oct 28, 202523.0023.0022.8522.8622.58-0.57%42,776
Oct 27, 202523.0623.0922.9422.9922.71-0.22%70,169
Oct 24, 202523.0223.1323.0123.0422.76-36,674
Oct 23, 202523.2323.2323.0423.0422.76-0.90%44,397
Oct 22, 202523.2123.2723.1423.2522.970.48%46,320
Oct 21, 202523.0623.2323.0623.1422.860.11%56,955
Oct 20, 202523.0523.1122.9923.1122.840.96%68,285
Oct 17, 202522.7322.9722.6922.8922.620.04%58,017