JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (ETR:JREM)
Germany · Delayed Price · Currency is EUR 46.13
-0.38 (-0.82%)
Sep 23, 2026, 5:36 PM CET
ETR:JREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46.43 | 46.43 | 46.00 | 46.13 | - | -0.82% | 25,670 |
| Sep 22, 2026 | 46.17 | 46.51 | 45.91 | 46.51 | 46.51 | 0.59% | 11,589 |
| Sep 21, 2026 | 45.82 | 46.23 | 45.81 | 46.23 | 46.23 | 2.72% | 32,156 |
| Sep 18, 2026 | 45.29 | 45.31 | 44.95 | 45.01 | 45.01 | -0.24% | 28,327 |
| Sep 17, 2026 | 44.54 | 45.12 | 44.54 | 45.12 | 45.12 | 1.19% | 13,058 |
| Sep 16, 2026 | 44.49 | 44.59 | 44.35 | 44.59 | 44.59 | 1.30% | 27,881 |
| Sep 15, 2026 | 44.25 | 44.39 | 44.02 | 44.02 | 44.02 | -0.80% | 11,504 |
| Sep 14, 2026 | 44.65 | 44.66 | 44.15 | 44.37 | 44.37 | -2.01% | 20,506 |
| Sep 11, 2026 | 44.98 | 45.37 | 44.98 | 45.28 | 45.28 | 1.30% | 10,699 |
| Sep 10, 2026 | 45.40 | 45.42 | 44.68 | 44.70 | 44.70 | -1.65% | 13,210 |
| Sep 9, 2026 | 45.79 | 45.89 | 45.42 | 45.45 | 45.45 | -0.53% | 5,113 |
| Sep 8, 2026 | 45.63 | 45.81 | 45.37 | 45.69 | 45.69 | -0.12% | 13,258 |
| Sep 7, 2026 | 45.85 | 45.89 | 45.59 | 45.75 | 45.75 | 0.54% | 15,650 |
| Sep 4, 2026 | 45.06 | 45.59 | 45.05 | 45.50 | 45.50 | 1.21% | 7,702 |
| Sep 3, 2026 | 44.49 | 44.96 | 44.38 | 44.96 | 44.96 | 0.50% | 5,944 |
| Sep 2, 2026 | 44.51 | 44.84 | 44.18 | 44.73 | 44.73 | -0.45% | 9,306 |
| Sep 1, 2026 | 45.25 | 45.28 | 44.70 | 44.93 | 44.93 | 0.76% | 30,245 |
| Aug 31, 2026 | 44.78 | 44.92 | 44.59 | 44.59 | 44.59 | -0.96% | 19,483 |
| Aug 28, 2026 | 44.82 | 45.04 | 44.82 | 45.02 | 45.02 | 0.65% | 10,038 |
| Aug 27, 2026 | 44.82 | 44.99 | 44.58 | 44.73 | 44.73 | 0.26% | 12,603 |
| Aug 26, 2026 | 44.68 | 44.71 | 44.55 | 44.62 | 44.62 | 0.52% | 7,132 |
| Aug 25, 2026 | 44.09 | 44.40 | 44.08 | 44.39 | 44.39 | 1.46% | 23,084 |
| Aug 24, 2026 | 43.92 | 44.13 | 43.58 | 43.75 | 43.75 | -1.67% | 9,123 |
| Aug 21, 2026 | 44.42 | 44.61 | 44.34 | 44.49 | 44.49 | 1.09% | 17,153 |
| Aug 20, 2026 | 44.04 | 44.11 | 43.38 | 44.01 | 44.01 | 0.30% | 25,193 |
| Aug 19, 2026 | 43.80 | 44.22 | 43.69 | 43.88 | 43.88 | 0.33% | 25,303 |
| Aug 18, 2026 | 44.45 | 44.45 | 43.67 | 43.74 | 43.74 | -3.52% | 15,421 |
| Aug 17, 2026 | 44.94 | 45.33 | 44.90 | 45.33 | 45.33 | 1.84% | 33,187 |
| Aug 14, 2026 | 44.63 | 44.85 | 44.51 | 44.51 | 44.51 | -0.61% | 21,849 |
| Aug 13, 2026 | 44.49 | 44.83 | 44.39 | 44.79 | 44.79 | 0.55% | 15,350 |
| Aug 12, 2026 | 44.14 | 44.59 | 44.13 | 44.54 | 44.54 | 1.31% | 8,318 |
| Aug 11, 2026 | 43.68 | 44.04 | 43.68 | 43.97 | 43.97 | 0.63% | 15,338 |
| Aug 10, 2026 | 43.78 | 43.88 | 43.50 | 43.69 | 43.69 | -0.40% | 8,686 |
| Aug 7, 2026 | 43.67 | 44.10 | 43.62 | 43.87 | 43.87 | -0.18% | 12,220 |
| Aug 6, 2026 | 43.50 | 43.95 | 43.25 | 43.95 | 43.95 | -0.34% | 37,528 |
| Aug 5, 2026 | 44.26 | 44.34 | 43.92 | 44.10 | 44.10 | -0.33% | 13,065 |
| Aug 4, 2026 | 43.56 | 44.24 | 43.35 | 44.24 | 44.24 | 2.79% | 26,678 |
| Aug 3, 2026 | 43.28 | 43.36 | 42.52 | 43.04 | 43.04 | 0.08% | 35,727 |
| Jul 31, 2026 | 43.64 | 43.83 | 42.82 | 43.01 | 43.01 | 1.41% | 71,479 |
| Jul 30, 2026 | 41.30 | 42.41 | 41.05 | 42.41 | 42.41 | 1.75% | 29,855 |
| Jul 29, 2026 | 41.91 | 42.06 | 41.43 | 41.68 | 41.68 | -1.73% | 62,645 |
| Jul 28, 2026 | 42.23 | 42.50 | 41.99 | 42.41 | 42.41 | -1.08% | 39,766 |
| Jul 27, 2026 | 43.74 | 43.89 | 42.88 | 42.88 | 42.88 | -1.54% | 20,523 |
| Jul 24, 2026 | 43.46 | 43.81 | 43.15 | 43.55 | 43.55 | -0.42% | 76,691 |
| Jul 23, 2026 | 44.31 | 44.53 | 43.73 | 43.73 | 43.73 | -1.00% | 93,991 |
| Jul 22, 2026 | 43.82 | 44.17 | 43.65 | 44.17 | 44.17 | -0.19% | 30,843 |
| Jul 21, 2026 | 43.89 | 44.26 | 43.86 | 44.26 | 44.26 | 2.43% | 8,228 |
| Jul 20, 2026 | 42.73 | 43.33 | 42.61 | 43.21 | 43.21 | 1.33% | 18,354 |
| Jul 17, 2026 | 42.05 | 42.68 | 41.75 | 42.64 | 42.64 | -2.01% | 14,135 |
| Jul 16, 2026 | 43.78 | 43.87 | 43.25 | 43.52 | 43.52 | -1.32% | 17,903 |