JPM Japan Research Enhanced Index Equity Active UCITS ETF USD (ETR:JJEJ)
Germany · Delayed Price · Currency is EUR · Price in JPY 6,627.00
-40.00 (-0.60%)
At close: Sep 18, 2026
ETR:JJEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,730.00 | 6,756.00 | 6,730.00 | 6,756.00 | 6,756.00 | 0.52% | - |
| Sep 21, 2026 | 6,673.00 | 6,721.00 | 6,673.00 | 6,721.00 | 6,721.00 | 1.42% | - |
| Sep 18, 2026 | 6,655.00 | 6,718.00 | 6,627.00 | 6,627.00 | 6,627.00 | -0.60% | 2,678 |
| Sep 17, 2026 | 6,644.00 | 6,667.00 | 6,640.00 | 6,667.00 | 6,667.00 | 0.39% | 85 |
| Sep 16, 2026 | 6,583.00 | 6,641.00 | 6,583.00 | 6,641.00 | 6,641.00 | 1.28% | - |
| Sep 15, 2026 | 6,534.00 | 6,558.00 | 6,534.00 | 6,557.00 | 6,557.00 | -0.35% | 470 |
| Sep 14, 2026 | 6,563.00 | 6,580.00 | 6,563.00 | 6,580.00 | 6,580.00 | -0.48% | - |
| Sep 11, 2026 | 6,559.00 | 6,612.00 | 6,559.00 | 6,612.00 | 6,612.00 | 1.66% | 196 |
| Sep 10, 2026 | 6,582.00 | 6,582.00 | 6,504.00 | 6,504.00 | 6,504.00 | -0.11% | - |
| Sep 9, 2026 | 6,580.00 | 6,580.00 | 6,511.00 | 6,511.00 | 6,511.00 | -1.41% | - |
| Sep 8, 2026 | 6,608.00 | 6,608.00 | 6,594.00 | 6,604.00 | 6,604.00 | -0.78% | - |
| Sep 7, 2026 | 6,724.00 | 6,724.00 | 6,647.00 | 6,656.00 | 6,656.00 | -0.45% | 1,100 |
| Sep 4, 2026 | 6,642.00 | 6,686.00 | 6,642.00 | 6,686.00 | 6,686.00 | 0.38% | - |
| Sep 3, 2026 | 6,642.00 | 6,661.00 | 6,605.00 | 6,661.00 | 6,661.00 | 0.32% | - |
| Sep 2, 2026 | 6,627.00 | 6,640.00 | 6,587.00 | 6,640.00 | 6,640.00 | -0.91% | - |
| Sep 1, 2026 | 6,772.00 | 6,772.00 | 6,667.00 | 6,701.00 | 6,701.00 | 0.13% | - |
| Aug 31, 2026 | 6,750.00 | 6,750.00 | 6,692.00 | 6,692.00 | 6,692.00 | -0.67% | - |
| Aug 28, 2026 | 6,736.00 | 6,741.00 | 6,736.00 | 6,737.00 | 6,737.00 | 1.13% | - |
| Aug 27, 2026 | 6,676.00 | 6,677.00 | 6,662.00 | 6,662.00 | 6,662.00 | 0.35% | 668 |
| Aug 26, 2026 | 6,664.00 | 6,668.00 | 6,639.00 | 6,639.00 | 6,639.00 | -0.05% | 334 |
| Aug 25, 2026 | 6,639.00 | 6,654.00 | 6,639.00 | 6,642.00 | 6,642.00 | 0.76% | - |
| Aug 24, 2026 | 6,594.00 | 6,611.00 | 6,592.00 | 6,592.00 | 6,592.00 | -0.27% | 281 |
| Aug 21, 2026 | 6,609.00 | 6,625.00 | 6,609.00 | 6,610.00 | 6,610.00 | 0.62% | 816 |
| Aug 20, 2026 | 6,575.00 | 6,575.00 | 6,558.00 | 6,569.00 | 6,569.00 | -0.09% | - |
| Aug 19, 2026 | 6,538.00 | 6,587.00 | 6,538.00 | 6,575.00 | 6,575.00 | -1.22% | 57 |
| Aug 18, 2026 | 6,763.00 | 6,763.00 | 6,656.00 | 6,656.00 | 6,656.00 | -2.99% | - |
| Aug 17, 2026 | 6,844.00 | 6,861.00 | 6,813.00 | 6,861.00 | 6,861.00 | 0.34% | 200 |
| Aug 14, 2026 | 6,843.00 | 6,859.00 | 6,838.00 | 6,838.00 | 6,838.00 | -0.23% | - |
| Aug 13, 2026 | 6,804.00 | 6,854.00 | 6,804.00 | 6,854.00 | 6,854.00 | 0.56% | - |
| Aug 12, 2026 | 6,750.00 | 6,816.00 | 6,750.00 | 6,816.00 | 6,816.00 | 1.35% | 668 |
| Aug 11, 2026 | 6,711.00 | 6,741.00 | 6,711.00 | 6,725.00 | 6,725.00 | 0.52% | 956 |
| Aug 10, 2026 | 6,697.00 | 6,699.00 | 6,690.00 | 6,690.00 | 6,690.00 | 0.62% | - |
| Aug 7, 2026 | 6,619.00 | 6,649.00 | 6,607.00 | 6,649.00 | 6,649.00 | 0.44% | 1,650 |
| Aug 6, 2026 | 6,578.00 | 6,620.00 | 6,578.00 | 6,620.00 | 6,620.00 | 0.52% | 4,927 |
| Aug 5, 2026 | 6,581.00 | 6,586.00 | 6,581.00 | 6,586.00 | 6,586.00 | 1.48% | - |
| Aug 4, 2026 | 6,442.00 | 6,490.00 | 6,425.00 | 6,490.00 | 6,490.00 | 1.76% | 1,219 |
| Aug 3, 2026 | 6,419.00 | 6,440.00 | 6,372.00 | 6,378.00 | 6,378.00 | -0.75% | 990 |
| Jul 31, 2026 | 6,470.00 | 6,509.00 | 6,426.00 | 6,426.00 | 6,426.00 | -0.51% | - |
| Jul 30, 2026 | 6,410.00 | 6,459.00 | 6,410.00 | 6,459.00 | 6,459.00 | 0.64% | 1,289 |
| Jul 29, 2026 | 6,461.00 | 6,469.00 | 6,418.00 | 6,418.00 | 6,418.00 | -0.53% | - |
| Jul 28, 2026 | 6,422.00 | 6,452.00 | 6,393.00 | 6,452.00 | 6,452.00 | -1.83% | 404 |
| Jul 24, 2026 | 6,537.00 | 6,572.00 | 6,537.00 | 6,572.00 | 6,572.00 | 0.77% | - |
| Jul 23, 2026 | 6,612.00 | 6,613.00 | 6,522.00 | 6,522.00 | 6,522.00 | -1.05% | - |
| Jul 22, 2026 | 6,583.00 | 6,591.00 | 6,583.00 | 6,591.00 | 6,591.00 | -0.62% | - |
| Jul 21, 2026 | 6,571.00 | 6,632.00 | 6,551.00 | 6,632.00 | 6,632.00 | 2.42% | - |
| Jul 20, 2026 | 6,427.00 | 6,491.00 | 6,427.00 | 6,475.00 | 6,475.00 | 0.98% | 854 |
| Jul 17, 2026 | 6,360.00 | 6,412.00 | 6,360.00 | 6,412.00 | 6,412.00 | -2.64% | - |
| Jul 16, 2026 | 6,582.00 | 6,586.00 | 6,556.00 | 6,586.00 | 6,586.00 | -0.83% | - |
| Jul 15, 2026 | 6,722.00 | 6,743.00 | 6,641.00 | 6,641.00 | 6,641.00 | -1.06% | 1,783 |
| Jul 14, 2026 | 6,619.00 | 6,712.00 | 6,619.00 | 6,712.00 | 6,712.00 | 0.90% | - |