Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned UCITS ETF (ETR:JMES)

Germany · Delayed Price · Currency is EUR

37.41

+0.29 (0.77%)

Last updated: Sep 22, 2026, 5:30 PM CET

ETR:JMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.15	37.49	36.95	37.41	37.41	0.77%	169
Sep 21, 2026	36.81	37.12	36.81	37.12	37.12	3.47%	30
Sep 18, 2026	36.10	36.13	35.88	35.88	35.88	-0.42%	260
Sep 17, 2026	35.63	36.03	35.63	36.03	36.03	1.24%	1,190
Sep 16, 2026	35.47	35.59	35.47	35.59	35.59	1.50%	198
Sep 15, 2026	35.23	35.32	35.06	35.06	35.06	-0.74%	29
Sep 14, 2026	35.43	35.43	35.32	35.32	35.32	-2.02%	225
Sep 11, 2026	35.75	36.07	35.75	36.05	36.05	1.45%	720
Sep 10, 2026	36.24	36.24	35.54	35.54	35.54	-1.73%	1,279
Sep 9, 2026	36.54	36.54	36.16	36.16	36.16	-0.48%	472
Sep 8, 2026	36.32	36.48	36.32	36.34	36.34	-0.52%	149
Sep 7, 2026	36.67	36.67	36.52	36.53	36.53	0.63%	6,235
Sep 4, 2026	35.98	36.41	35.98	36.30	36.30	1.11%	1,305
Sep 3, 2026	35.62	35.90	35.49	35.90	35.90	1.17%	277
Sep 2, 2026	35.48	35.48	35.35	35.48	35.48	-0.85%	1,010
Sep 1, 2026	35.90	35.90	35.57	35.79	35.79	0.59%	376
Aug 31, 2026	35.68	35.72	35.58	35.58	35.58	-0.86%	2,593
Aug 28, 2026	35.71	35.89	35.66	35.89	35.89	0.79%	235
Aug 27, 2026	35.71	35.80	35.61	35.61	35.61	0.03%	109
Aug 26, 2026	35.54	35.60	35.53	35.60	35.60	0.62%	755
Aug 25, 2026	35.12	35.38	35.11	35.38	35.38	1.70%	79
Aug 24, 2026	34.94	34.94	34.79	34.79	34.79	-1.85%	-
Aug 21, 2026	35.36	35.44	35.33	35.44	35.44	1.21%	52
Aug 20, 2026	35.18	35.18	34.86	35.02	35.02	0.55%	329
Aug 19, 2026	34.81	34.95	34.81	34.83	34.83	0.06%	360
Aug 18, 2026	35.39	35.39	34.81	34.81	34.81	-3.35%	-
Aug 17, 2026	35.78	36.01	35.78	36.01	36.01	1.97%	76
Aug 14, 2026	35.52	35.62	35.32	35.32	35.32	-1.06%	86
Aug 13, 2026	35.43	35.70	35.43	35.70	35.70	0.98%	1
Aug 12, 2026	35.16	35.43	35.16	35.35	35.35	0.96%	227
Aug 11, 2026	34.81	35.09	34.81	35.02	35.02	0.69%	133
Aug 10, 2026	34.81	34.81	34.71	34.78	34.78	-0.13%	97
Aug 7, 2026	34.63	35.10	34.63	34.82	34.82	-0.11%	351
Aug 6, 2026	34.54	35.00	34.49	34.86	34.86	-0.70%	192
Aug 5, 2026	35.24	35.24	35.05	35.11	35.11	-0.47%	1,223
Aug 4, 2026	34.71	35.27	34.71	35.27	35.27	2.89%	78
Aug 3, 2026	34.57	34.57	34.13	34.28	34.28	0.38%	616
Jul 31, 2026	34.68	34.78	34.15	34.15	34.15	0.99%	527
Jul 30, 2026	32.87	33.82	32.71	33.82	33.82	1.82%	712
Jul 29, 2026	33.35	33.40	33.21	33.21	33.21	-1.85%	53
Jul 28, 2026	33.70	33.84	33.49	33.84	33.84	-1.47%	201
Jul 27, 2026	35.00	35.03	34.34	34.34	34.34	-0.56%	707
Jul 24, 2026	34.65	34.86	34.48	34.54	34.54	-0.80%	4,978
Jul 23, 2026	35.39	35.53	34.82	34.82	34.82	-1.40%	4,933
Jul 22, 2026	35.07	35.31	35.00	35.31	35.31	-0.52%	1,856
Jul 21, 2026	35.23	35.50	35.23	35.50	35.50	2.03%	57
Jul 20, 2026	34.25	34.79	34.20	34.79	34.79	1.50%	6,783
Jul 17, 2026	33.79	34.28	33.64	34.28	34.28	-2.21%	5,648
Jul 16, 2026	35.21	35.21	35.01	35.05	35.05	-1.25%	2,040
Jul 15, 2026	36.00	36.00	35.50	35.50	35.50	-0.42%	122