JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany · Delayed Price · Currency is EUR 22.85
-0.34 (-1.47%)
Aug 1, 2025, 5:36 PM CET
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.17 | 23.17 | 22.80 | 22.85 | 22.85 | -1.47% | 135,784 |
| Jul 31, 2025 | 23.17 | 23.36 | 23.15 | 23.19 | 23.19 | -0.22% | 50,547 |
| Jul 30, 2025 | 23.15 | 23.34 | 23.11 | 23.24 | 23.24 | - | 43,302 |
| Jul 29, 2025 | 23.04 | 23.27 | 23.01 | 23.24 | 23.24 | 1.40% | 75,456 |
| Jul 28, 2025 | 22.96 | 23.07 | 22.92 | 22.92 | 22.92 | 0.04% | 92,104 |
| Jul 25, 2025 | 22.91 | 23.00 | 22.86 | 22.91 | 22.91 | 0.26% | 83,846 |
| Jul 24, 2025 | 22.95 | 22.95 | 22.81 | 22.85 | 22.85 | -0.65% | 63,962 |
| Jul 23, 2025 | 22.93 | 23.00 | 22.88 | 23.00 | 23.00 | 0.31% | 64,061 |
| Jul 22, 2025 | 22.86 | 22.94 | 22.75 | 22.93 | 22.93 | 0.39% | 65,819 |
| Jul 21, 2025 | 22.97 | 22.97 | 22.82 | 22.84 | 22.84 | -0.48% | 60,810 |
| Jul 18, 2025 | 22.98 | 22.99 | 22.85 | 22.95 | 22.95 | -0.13% | 65,547 |
| Jul 17, 2025 | 22.93 | 23.00 | 22.88 | 22.98 | 22.98 | 1.14% | 75,283 |
| Jul 16, 2025 | 22.77 | 22.94 | 22.67 | 22.72 | 22.72 | -0.39% | 113,238 |
| Jul 15, 2025 | 22.85 | 22.91 | 22.77 | 22.81 | 22.81 | -0.31% | 71,301 |
| Jul 14, 2025 | 22.82 | 22.89 | 22.70 | 22.88 | 22.88 | 0.44% | 99,496 |
| Jul 11, 2025 | 22.94 | 22.94 | 22.77 | 22.78 | 22.78 | -0.91% | 88,988 |
| Jul 10, 2025 | 22.92 | 22.99 | 22.86 | 22.99 | 22.99 | -0.26% | 97,022 |
| Jul 9, 2025 | 23.05 | 23.10 | 22.98 | 23.05 | 22.91 | -0.09% | 77,096 |
| Jul 8, 2025 | 23.08 | 23.11 | 23.00 | 23.07 | 22.93 | -0.04% | 60,863 |
| Jul 7, 2025 | 23.01 | 23.10 | 22.98 | 23.08 | 22.94 | 0.48% | 107,663 |
| Jul 4, 2025 | 23.02 | 23.03 | 22.91 | 22.97 | 22.83 | -0.22% | 87,641 |
| Jul 3, 2025 | 22.95 | 23.04 | 22.91 | 23.02 | 22.88 | 0.31% | 84,011 |
| Jul 2, 2025 | 23.22 | 23.22 | 22.95 | 22.95 | 22.81 | -1.16% | 86,674 |
| Jul 1, 2025 | 23.11 | 23.22 | 22.93 | 23.22 | 23.08 | 0.48% | 78,335 |
| Jun 30, 2025 | 23.08 | 23.11 | 22.99 | 23.11 | 22.97 | 0.35% | 83,971 |
| Jun 27, 2025 | 23.00 | 23.03 | 22.91 | 23.03 | 22.89 | 0.17% | 117,461 |
| Jun 26, 2025 | 23.13 | 23.14 | 22.92 | 22.99 | 22.85 | -0.61% | 128,725 |
| Jun 25, 2025 | 23.28 | 23.31 | 23.08 | 23.13 | 22.99 | -0.26% | 111,279 |
| Jun 24, 2025 | 23.40 | 23.42 | 23.13 | 23.19 | 23.05 | -0.30% | 107,849 |
| Jun 23, 2025 | 23.23 | 23.34 | 23.16 | 23.26 | 23.12 | -0.17% | 67,815 |
| Jun 20, 2025 | 23.22 | 23.32 | 23.15 | 23.30 | 23.16 | 0.30% | 50,523 |
| Jun 19, 2025 | 23.26 | 23.29 | 23.15 | 23.23 | 23.09 | -0.13% | 49,869 |
| Jun 18, 2025 | 23.24 | 23.33 | 23.16 | 23.26 | 23.12 | -0.04% | 54,219 |
| Jun 17, 2025 | 23.26 | 23.37 | 23.15 | 23.27 | 23.13 | 0.09% | 76,660 |
| Jun 16, 2025 | 23.32 | 23.36 | 23.23 | 23.25 | 23.11 | -0.73% | 118,031 |
| Jun 13, 2025 | 23.43 | 23.53 | 23.25 | 23.42 | 23.28 | 0.13% | 135,297 |
| Jun 12, 2025 | 23.42 | 23.42 | 23.22 | 23.39 | 23.25 | -1.89% | 119,361 |
| Jun 11, 2025 | 23.91 | 23.91 | 23.73 | 23.84 | 23.40 | -0.46% | 184,381 |
| Jun 10, 2025 | 23.96 | 24.07 | 23.81 | 23.95 | 23.51 | -0.08% | 263,310 |
| Jun 9, 2025 | 24.03 | 24.05 | 23.85 | 23.97 | 23.53 | -0.29% | 113,839 |
| Jun 6, 2025 | 23.97 | 24.05 | 23.92 | 24.04 | 23.60 | 0.63% | 66,233 |
| Jun 5, 2025 | 23.97 | 24.00 | 23.74 | 23.89 | 23.45 | -0.50% | 144,191 |
| Jun 4, 2025 | 24.05 | 24.09 | 23.92 | 24.01 | 23.57 | -0.04% | 116,889 |
| Jun 3, 2025 | 24.07 | 24.09 | 23.95 | 24.02 | 23.58 | 0.08% | 67,691 |
| Jun 2, 2025 | 24.12 | 24.16 | 23.86 | 24.00 | 23.56 | -0.33% | 158,929 |
| May 30, 2025 | 24.11 | 24.16 | 24.00 | 24.08 | 23.64 | 0.46% | 56,025 |
| May 29, 2025 | 24.28 | 24.28 | 23.88 | 23.97 | 23.53 | -0.70% | 127,622 |
| May 28, 2025 | 24.16 | 24.17 | 24.03 | 24.14 | 23.69 | 0.54% | 66,824 |
| May 27, 2025 | 24.10 | 24.11 | 23.97 | 24.01 | 23.57 | -0.04% | 104,602 |
| May 26, 2025 | 24.02 | 24.16 | 24.00 | 24.02 | 23.58 | - | 95,763 |