JPMorgan Global Research Enhanced Index Equity SRI Paris Aligned active UCITS (ETR:JGSC)
Germany · Delayed Price · Currency is EUR 36.61
+0.21 (0.59%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36.57 | 36.67 | 36.57 | 36.61 | 36.61 | 0.59% | 186 |
| Sep 21, 2026 | 36.22 | 36.39 | 36.22 | 36.39 | 36.39 | 1.22% | - |
| Sep 18, 2026 | 36.11 | 36.11 | 35.95 | 35.95 | 35.95 | -0.25% | 6,048 |
| Sep 17, 2026 | 35.95 | 36.04 | 35.95 | 36.04 | 36.04 | 0.83% | - |
| Sep 16, 2026 | 35.69 | 35.75 | 35.69 | 35.75 | 35.75 | 0.49% | 1,200 |
| Sep 15, 2026 | 35.67 | 35.72 | 35.57 | 35.57 | 35.57 | -0.61% | 1,545 |
| Sep 14, 2026 | 35.71 | 35.79 | 35.71 | 35.79 | 35.79 | -0.14% | - |
| Sep 11, 2026 | 35.67 | 35.84 | 35.67 | 35.84 | 35.84 | 1.03% | - |
| Sep 10, 2026 | 35.70 | 35.70 | 35.44 | 35.48 | 35.48 | -0.42% | 168 |
| Sep 9, 2026 | 35.90 | 35.90 | 35.63 | 35.63 | 35.63 | -1.03% | 604 |
| Sep 8, 2026 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -0.33% | 307 |
| Sep 7, 2026 | 36.21 | 36.21 | 36.12 | 36.12 | 36.12 | -0.12% | - |
| Sep 4, 2026 | 36.30 | 36.31 | 36.16 | 36.16 | 36.16 | -0.33% | - |
| Sep 3, 2026 | 36.03 | 36.28 | 36.03 | 36.28 | 36.28 | 0.64% | 313 |
| Sep 2, 2026 | 35.95 | 36.05 | 35.83 | 36.05 | 36.05 | 0.25% | - |
| Sep 1, 2026 | 36.16 | 36.16 | 35.91 | 35.96 | 35.96 | -0.28% | 307 |
| Aug 31, 2026 | 36.26 | 36.26 | 36.06 | 36.06 | 36.06 | -1.11% | - |
| Aug 28, 2026 | 36.27 | 36.47 | 36.23 | 36.47 | 36.47 | 0.90% | 2,230 |
| Aug 27, 2026 | 36.13 | 36.18 | 36.13 | 36.14 | 36.14 | 0.31% | - |
| Aug 26, 2026 | 36.09 | 36.09 | 36.03 | 36.03 | 36.03 | -0.06% | - |
| Aug 25, 2026 | 36.07 | 36.11 | 36.00 | 36.05 | 36.05 | 0.32% | 909 |
| Aug 24, 2026 | 35.89 | 35.94 | 35.89 | 35.94 | 35.94 | -0.13% | 20 |
| Aug 21, 2026 | 35.78 | 35.98 | 35.78 | 35.98 | 35.98 | 0.29% | - |
| Aug 20, 2026 | 36.02 | 36.02 | 35.88 | 35.88 | 35.88 | -0.49% | 8,360 |
| Aug 19, 2026 | 36.08 | 36.08 | 36.05 | 36.05 | 36.05 | -0.26% | 51 |
| Aug 18, 2026 | 36.29 | 36.29 | 36.15 | 36.15 | 36.15 | -1.00% | 5 |
| Aug 17, 2026 | 36.62 | 36.62 | 36.51 | 36.51 | 36.51 | -0.18% | - |
| Aug 14, 2026 | 36.77 | 36.77 | 36.58 | 36.58 | 36.58 | -0.45% | - |
| Aug 13, 2026 | 36.69 | 36.74 | 36.68 | 36.74 | 36.74 | 0.44% | - |
| Aug 12, 2026 | 36.54 | 36.58 | 36.54 | 36.58 | 36.58 | 0.04% | 307 |
| Aug 11, 2026 | 36.60 | 36.69 | 36.57 | 36.57 | 36.57 | -0.16% | 307 |
| Aug 10, 2026 | 36.68 | 36.68 | 36.63 | 36.63 | 36.63 | - | 307 |
| Aug 7, 2026 | 36.56 | 36.63 | 36.56 | 36.63 | 36.63 | 0.26% | 1,231 |
| Aug 6, 2026 | 36.56 | 36.56 | 36.53 | 36.53 | 36.53 | - | 135 |
| Aug 5, 2026 | 36.60 | 36.60 | 36.53 | 36.53 | 36.53 | 0.45% | 1,737 |
| Aug 4, 2026 | 36.06 | 36.37 | 36.02 | 36.37 | 36.37 | 1.15% | - |
| Aug 3, 2026 | 35.80 | 35.95 | 35.77 | 35.95 | 35.95 | 1.37% | 54 |
| Jul 31, 2026 | 35.66 | 35.70 | 35.47 | 35.47 | 35.47 | 0.40% | - |
| Jul 30, 2026 | 35.26 | 35.38 | 35.26 | 35.33 | 35.33 | -0.32% | 4,562 |
| Jul 29, 2026 | 35.72 | 35.74 | 35.44 | 35.44 | 35.44 | -0.67% | - |
| Jul 28, 2026 | 35.51 | 35.68 | 35.51 | 35.68 | 35.68 | 0.54% | - |
| Jul 27, 2026 | 35.77 | 35.84 | 35.49 | 35.49 | 35.49 | -0.24% | 165 |
| Jul 24, 2026 | 35.36 | 35.58 | 35.36 | 35.58 | 35.58 | 0.75% | - |
| Jul 23, 2026 | 35.55 | 35.58 | 35.31 | 35.31 | 35.31 | -1.24% | 2,974 |
| Jul 22, 2026 | 35.54 | 35.76 | 35.54 | 35.76 | 35.76 | 0.20% | 6,100 |
| Jul 21, 2026 | 35.55 | 35.69 | 35.53 | 35.69 | 35.69 | 0.28% | 3,000 |
| Jul 20, 2026 | 35.45 | 35.59 | 35.45 | 35.59 | 35.59 | 0.30% | 1,220 |
| Jul 17, 2026 | 35.44 | 35.56 | 35.42 | 35.48 | 35.48 | -0.99% | 4,800 |
| Jul 16, 2026 | 35.76 | 35.84 | 35.62 | 35.84 | 35.84 | 0.04% | 307 |
| Jul 15, 2026 | 35.82 | 35.82 | 35.80 | 35.82 | 35.82 | 0.21% | 139 |