JPMorgan Global Research Enhanced Index Equity SRI Paris Aligned active UCITS (ETR:JGSD)
Germany · Delayed Price · Currency is EUR 35.28
+0.20 (0.58%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35.25 | 35.36 | 35.24 | 35.28 | 35.28 | 0.58% | 245 |
| Sep 21, 2026 | 34.92 | 35.08 | 34.92 | 35.08 | 35.08 | 1.27% | 96 |
| Sep 18, 2026 | 34.81 | 34.81 | 34.64 | 34.64 | 34.64 | -0.27% | - |
| Sep 17, 2026 | 34.64 | 34.73 | 34.64 | 34.73 | 34.73 | 0.80% | - |
| Sep 16, 2026 | 34.39 | 34.46 | 34.39 | 34.46 | 34.46 | 0.50% | 27 |
| Sep 15, 2026 | 34.38 | 34.43 | 34.29 | 34.29 | 34.29 | -0.59% | 321 |
| Sep 14, 2026 | 34.43 | 34.49 | 34.40 | 34.49 | 34.49 | -0.16% | 99 |
| Sep 11, 2026 | 34.38 | 34.55 | 34.38 | 34.55 | 34.55 | 1.01% | 60 |
| Sep 10, 2026 | 34.41 | 34.41 | 34.17 | 34.20 | 34.20 | -0.39% | 1,163 |
| Sep 9, 2026 | 34.61 | 34.61 | 34.34 | 34.34 | 34.34 | -1.04% | 314 |
| Sep 8, 2026 | 34.79 | 34.79 | 34.70 | 34.70 | 34.70 | -0.33% | 314 |
| Sep 7, 2026 | 34.90 | 34.90 | 34.81 | 34.81 | 34.81 | -0.17% | - |
| Sep 4, 2026 | 34.99 | 35.03 | 34.87 | 34.87 | 34.87 | -0.31% | 38 |
| Sep 3, 2026 | 34.73 | 34.98 | 34.73 | 34.98 | 34.98 | 0.65% | 318 |
| Sep 2, 2026 | 34.65 | 34.76 | 34.54 | 34.76 | 34.76 | 0.27% | 134 |
| Sep 1, 2026 | 34.85 | 34.85 | 34.65 | 34.66 | 34.66 | -0.29% | - |
| Aug 31, 2026 | 34.99 | 34.99 | 34.76 | 34.76 | 34.76 | -1.15% | 51 |
| Aug 28, 2026 | 34.96 | 35.17 | 34.94 | 35.17 | 35.17 | 0.98% | 47 |
| Aug 27, 2026 | 34.82 | 34.87 | 34.79 | 34.83 | 34.83 | 0.29% | 102 |
| Aug 26, 2026 | 34.78 | 34.79 | 34.73 | 34.73 | 34.73 | -0.12% | 43 |
| Aug 25, 2026 | 34.79 | 34.81 | 34.70 | 34.77 | 34.77 | 0.38% | 1,415 |
| Aug 24, 2026 | 34.59 | 34.70 | 34.59 | 34.64 | 34.64 | -0.13% | 29 |
| Aug 21, 2026 | 34.49 | 34.68 | 34.49 | 34.68 | 34.68 | 0.30% | 87 |
| Aug 20, 2026 | 34.71 | 34.71 | 34.58 | 34.58 | 34.58 | -0.53% | - |
| Aug 19, 2026 | 34.77 | 34.79 | 34.74 | 34.76 | 34.76 | -0.22% | 500 |
| Aug 18, 2026 | 34.98 | 34.98 | 34.84 | 34.84 | 34.84 | -1.01% | 113 |
| Aug 17, 2026 | 35.30 | 35.30 | 35.19 | 35.19 | 35.19 | -0.24% | 6,314 |
| Aug 14, 2026 | 35.45 | 35.45 | 35.28 | 35.28 | 35.28 | -0.40% | - |
| Aug 13, 2026 | 35.37 | 35.56 | 35.35 | 35.42 | 35.42 | 0.45% | 842 |
| Aug 12, 2026 | 35.22 | 35.27 | 35.22 | 35.26 | 35.26 | 0.03% | 1,115 |
| Aug 11, 2026 | 35.28 | 35.41 | 35.25 | 35.25 | 35.25 | -0.16% | 47 |
| Aug 10, 2026 | 35.35 | 35.35 | 35.27 | 35.30 | 35.30 | -0.04% | 248 |
| Aug 7, 2026 | 35.22 | 35.32 | 35.22 | 35.32 | 35.32 | 0.28% | 94 |
| Aug 6, 2026 | 35.24 | 35.24 | 35.20 | 35.22 | 35.22 | -0.06% | 3,000 |
| Aug 5, 2026 | 35.30 | 35.30 | 35.24 | 35.24 | 35.24 | 0.46% | 22 |
| Aug 4, 2026 | 34.78 | 35.08 | 34.74 | 35.08 | 35.08 | 1.23% | 26 |
| Aug 3, 2026 | 34.52 | 34.65 | 34.48 | 34.65 | 34.65 | 1.32% | 5,834 |
| Jul 31, 2026 | 34.37 | 34.45 | 34.20 | 34.20 | 34.20 | 0.38% | 40 |
| Jul 30, 2026 | 33.98 | 34.10 | 33.98 | 34.07 | 34.07 | -0.31% | 1,606 |
| Jul 29, 2026 | 34.43 | 34.44 | 34.18 | 34.18 | 34.18 | -0.63% | - |
| Jul 28, 2026 | 34.23 | 34.39 | 34.23 | 34.39 | 34.39 | 0.57% | - |
| Jul 27, 2026 | 34.48 | 34.55 | 34.20 | 34.20 | 34.20 | -0.31% | 135 |
| Jul 24, 2026 | 34.08 | 34.30 | 34.08 | 34.30 | 34.30 | 0.84% | - |
| Jul 23, 2026 | 34.26 | 34.29 | 34.02 | 34.02 | 34.02 | -1.29% | - |
| Jul 22, 2026 | 34.29 | 34.46 | 34.29 | 34.46 | 34.46 | 0.20% | - |
| Jul 21, 2026 | 34.34 | 34.39 | 34.27 | 34.39 | 34.39 | 0.28% | 21 |
| Jul 20, 2026 | 34.17 | 34.31 | 34.17 | 34.30 | 34.30 | 0.26% | 4 |
| Jul 17, 2026 | 34.14 | 34.21 | 34.14 | 34.21 | 34.21 | -0.98% | 3,000 |
| Jul 16, 2026 | 34.45 | 34.55 | 34.39 | 34.55 | 34.55 | 0.09% | 722 |
| Jul 15, 2026 | 34.55 | 34.55 | 34.51 | 34.52 | 34.52 | 0.15% | 12 |