JPMorgan Carbon Transition Global Equity UCITS ETF (ETR:JPCE)
Germany · Delayed Price · Currency is EUR 46.20
+0.31 (0.68%)
At close: Sep 22, 2026
ETR:JPCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.14 | 46.24 | 46.01 | 46.20 | 46.20 | 0.68% | 16 |
| Sep 21, 2026 | 45.67 | 45.89 | 45.67 | 45.89 | 45.89 | 1.29% | 96 |
| Sep 18, 2026 | 45.58 | 45.58 | 45.30 | 45.30 | 45.30 | -0.22% | - |
| Sep 17, 2026 | 45.26 | 45.40 | 45.26 | 45.40 | 45.40 | 0.39% | - |
| Sep 16, 2026 | 45.12 | 45.23 | 45.10 | 45.23 | 45.23 | 0.61% | 3 |
| Sep 15, 2026 | 45.02 | 45.16 | 44.95 | 44.95 | 44.95 | -0.54% | 2,897 |
| Sep 14, 2026 | 45.05 | 45.20 | 45.02 | 45.20 | 45.20 | -0.59% | 63 |
| Sep 11, 2026 | 45.16 | 45.47 | 45.05 | 45.47 | 45.47 | 0.93% | 59 |
| Sep 10, 2026 | 45.35 | 45.35 | 45.01 | 45.05 | 45.05 | -0.38% | 23 |
| Sep 9, 2026 | 45.61 | 45.61 | 45.15 | 45.22 | 45.22 | -1.12% | 1 |
| Sep 8, 2026 | 45.88 | 45.88 | 45.66 | 45.73 | 45.73 | -0.52% | 3 |
| Sep 7, 2026 | 46.02 | 46.02 | 45.94 | 45.97 | 45.97 | -0.10% | - |
| Sep 4, 2026 | 46.16 | 46.21 | 46.01 | 46.01 | 46.01 | -0.40% | 24 |
| Sep 3, 2026 | 45.78 | 46.20 | 45.74 | 46.20 | 46.20 | 0.96% | 335 |
| Sep 2, 2026 | 45.56 | 45.76 | 45.43 | 45.76 | 45.76 | 0.02% | - |
| Sep 1, 2026 | 46.05 | 46.07 | 45.65 | 45.75 | 45.75 | -0.38% | 10 |
| Aug 31, 2026 | 46.23 | 46.23 | 45.92 | 45.92 | 45.92 | -1.25% | 1 |
| Aug 28, 2026 | 46.41 | 46.50 | 46.36 | 46.50 | 46.50 | 0.64% | - |
| Aug 27, 2026 | 46.20 | 46.23 | 46.20 | 46.21 | 46.21 | 0.27% | - |
| Aug 26, 2026 | 46.24 | 46.24 | 46.08 | 46.08 | 46.08 | -0.24% | 4 |
| Aug 25, 2026 | 46.15 | 46.21 | 46.07 | 46.19 | 46.19 | 0.42% | 502 |
| Aug 24, 2026 | 45.93 | 46.00 | 45.90 | 46.00 | 46.00 | -0.10% | 2,052 |
| Aug 21, 2026 | 45.94 | 46.09 | 45.94 | 46.04 | 46.04 | 0.25% | 27 |
| Aug 20, 2026 | 46.11 | 46.11 | 45.93 | 45.93 | 45.93 | -0.44% | 4 |
| Aug 19, 2026 | 45.90 | 46.13 | 45.90 | 46.13 | 46.13 | 0.39% | 10,622 |
| Aug 18, 2026 | 46.12 | 46.12 | 45.95 | 45.95 | 45.95 | -1.16% | 41 |
| Aug 17, 2026 | 46.61 | 46.62 | 46.49 | 46.49 | 46.49 | -0.13% | 26 |
| Aug 14, 2026 | 46.69 | 46.75 | 46.55 | 46.55 | 46.55 | -0.12% | 76 |
| Aug 13, 2026 | 46.54 | 46.61 | 46.52 | 46.61 | 46.61 | 0.38% | 7 |
| Aug 12, 2026 | 46.46 | 46.51 | 46.43 | 46.43 | 46.43 | -0.05% | 15 |
| Aug 11, 2026 | 46.49 | 46.63 | 46.46 | 46.46 | 46.46 | -0.10% | 1 |
| Aug 10, 2026 | 46.61 | 46.61 | 46.50 | 46.50 | 46.50 | -0.12% | 93 |
| Aug 7, 2026 | 46.29 | 46.56 | 46.29 | 46.56 | 46.56 | 0.68% | 138 |
| Aug 6, 2026 | 46.32 | 46.36 | 46.24 | 46.24 | 46.24 | -0.06% | 5 |
| Aug 5, 2026 | 46.39 | 46.45 | 46.27 | 46.27 | 46.27 | 0.71% | 166 |
| Aug 4, 2026 | 45.56 | 45.95 | 45.51 | 45.95 | 45.95 | 1.38% | 3,863 |
| Aug 3, 2026 | 45.20 | 45.32 | 45.13 | 45.32 | 45.32 | 1.55% | 54 |
| Jul 31, 2026 | 44.91 | 44.94 | 44.50 | 44.63 | 44.63 | 0.20% | 578 |
| Jul 30, 2026 | 44.41 | 44.67 | 44.40 | 44.54 | 44.54 | 0.13% | 27 |
| Jul 29, 2026 | 44.89 | 44.89 | 44.43 | 44.48 | 44.48 | -0.96% | 25 |
| Jul 28, 2026 | 44.60 | 44.91 | 44.60 | 44.91 | 44.91 | 0.70% | 1 |
| Jul 27, 2026 | 45.06 | 45.12 | 44.60 | 44.60 | 44.60 | -0.37% | 85 |
| Jul 24, 2026 | 44.52 | 44.77 | 44.52 | 44.77 | 44.77 | 0.89% | 11 |
| Jul 23, 2026 | 44.94 | 44.94 | 44.37 | 44.37 | 44.37 | -1.84% | - |
| Jul 22, 2026 | 44.96 | 45.20 | 44.96 | 45.20 | 45.20 | -0.01% | 1,552 |
| Jul 21, 2026 | 45.14 | 45.21 | 45.03 | 45.21 | 45.21 | 0.26% | 1 |
| Jul 20, 2026 | 44.99 | 45.09 | 44.99 | 45.09 | 45.09 | 0.27% | 1 |
| Jul 17, 2026 | 45.02 | 45.05 | 44.90 | 44.97 | 44.97 | -1.38% | 255 |
| Jul 16, 2026 | 45.57 | 45.61 | 45.37 | 45.60 | 45.60 | 0.18% | 443 |
| Jul 15, 2026 | 45.48 | 45.52 | 45.41 | 45.52 | 45.52 | 0.40% | 5 |