Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
22.89
-0.05 (-0.22%)
At close: Jan 26, 2026

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202623.0923.0922.6822.74--0.68%87,595
Jan 26, 202622.9523.0122.8822.8922.89-0.22%49,451
Jan 23, 202623.0223.0822.9422.9422.94-0.33%79,452
Jan 22, 202623.0423.0922.9823.0223.020.37%98,962
Jan 21, 202622.9623.0122.8222.9322.93-0.07%73,499
Jan 20, 202623.0223.0822.8722.9522.95-0.74%123,633
Jan 19, 202623.2023.2023.1223.1223.12-0.56%75,029
Jan 16, 202623.2423.2823.1423.2523.250.24%68,807
Jan 15, 202623.2323.3023.1623.1923.19-0.30%72,388
Jan 14, 202623.2023.3023.1823.2623.120.48%47,647
Jan 13, 202623.2023.2223.1423.1523.01-0.22%63,606
Jan 12, 202623.2023.2823.1423.2023.060.17%184,482
Jan 9, 202623.1523.2523.1123.1623.020.09%64,532
Jan 8, 202623.0423.1522.9823.1423.000.33%47,718
Jan 7, 202623.0823.1023.0123.0722.930.15%60,455
Jan 6, 202622.9323.0522.8923.0322.890.77%57,425
Jan 5, 202623.0823.0822.8622.8622.720.13%115,907
Jan 2, 202623.0123.0322.8022.8322.69-0.57%154,774
Dec 30, 202522.9323.0122.9222.9622.820.24%52,107
Dec 29, 202522.9523.1722.8822.9022.760.26%77,166
Dec 23, 202522.8922.9222.8422.8422.70-0.02%37,604
Dec 22, 202522.8922.8922.7622.8522.71-0.24%83,956
Dec 19, 202522.9022.9522.8122.9022.760.04%94,215
Dec 18, 202522.8122.8922.7622.8922.750.62%53,048
Dec 17, 202522.7722.8222.7522.7522.61-82,015
Dec 16, 202522.7922.8722.6622.7522.61-0.28%63,543
Dec 15, 202522.8222.8522.7322.8222.680.31%97,221
Dec 12, 202522.7022.8122.7022.7522.610.35%82,291
Dec 11, 202522.5522.7222.5522.6722.53-0.61%193,472
Dec 10, 202522.8322.8722.7822.8122.53-0.22%133,212
Dec 9, 202522.8722.9522.8322.8622.58-0.28%58,853
Dec 8, 202522.9722.9822.8822.9222.65-0.15%72,914
Dec 5, 202522.9523.0322.9422.9622.68-0.46%59,167
Dec 4, 202523.0023.0622.9323.0622.790.39%59,485
Dec 3, 202523.0023.0322.9222.9722.70-0.26%96,273
Dec 2, 202523.1023.1522.9923.0322.76-0.26%87,850
Dec 1, 202523.2623.2623.0923.0922.82-0.69%50,910
Nov 28, 202523.2323.2923.1723.2522.970.37%48,275
Nov 27, 202523.1423.2123.1423.1722.890.15%34,016
Nov 26, 202523.1523.2023.1023.1322.860.13%32,155
Nov 25, 202523.0523.1522.9723.1022.830.11%44,913
Nov 24, 202523.0323.0822.9523.0822.800.28%64,456
Nov 21, 202522.8323.0622.8123.0122.740.85%67,210
Nov 20, 202522.8922.9822.8222.8222.540.24%65,350
Nov 19, 202522.8322.9522.7622.7622.49-0.31%74,432
Nov 18, 202522.8622.9022.7622.8322.56-0.70%72,617
Nov 17, 202522.9823.0322.9022.9922.720.02%76,270
Nov 14, 202522.9922.9922.8522.9922.71-0.09%51,482
Nov 13, 202523.0523.0522.9823.0122.73-0.63%53,855
Nov 12, 202523.0923.2023.0823.1522.740.72%60,109