JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (ETR:JREM)

Germany · Delayed Price · Currency is EUR

45.93

-0.56 (-1.19%)

Jun 16, 2026, 5:35 PM CET

ETR:JREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	46.22	46.41	45.90	45.93	45.93	-1.19%	54,390
Jun 15, 2026	46.08	46.48	46.04	46.48	46.48	2.76%	53,845
Jun 12, 2026	44.40	45.57	44.37	45.23	45.23	3.05%	312,427
Jun 11, 2026	43.52	44.05	43.27	43.89	43.89	1.23%	18,420
Jun 10, 2026	43.82	44.04	43.09	43.36	43.36	-0.60%	118,861
Jun 9, 2026	44.84	44.97	43.62	43.62	43.62	-0.81%	25,942
Jun 8, 2026	43.28	44.14	43.28	43.97	43.97	0.05%	50,839
Jun 5, 2026	44.60	44.81	43.94	43.95	43.95	-3.73%	27,301
Jun 4, 2026	45.80	45.86	45.17	45.66	45.66	-1.57%	18,856
Jun 3, 2026	46.67	46.79	46.23	46.39	46.39	-0.91%	25,220
Jun 2, 2026	46.37	46.81	46.31	46.81	46.81	1.17%	21,411
Jun 1, 2026	46.24	46.34	45.85	46.27	46.27	1.99%	59,756
May 29, 2026	45.56	45.69	45.34	45.37	45.37	0.04%	24,168
May 28, 2026	44.83	45.40	44.60	45.35	45.35	0.52%	55,681
May 27, 2026	45.35	45.80	45.11	45.11	45.11	-0.31%	89,049
May 26, 2026	44.88	45.39	44.77	45.25	45.25	0.95%	21,427
May 25, 2026	44.49	44.83	44.41	44.83	44.83	1.98%	7,211
May 22, 2026	43.98	43.98	43.71	43.96	43.96	1.10%	13,094
May 21, 2026	43.41	43.65	43.33	43.48	43.48	0.53%	18,688
May 20, 2026	42.49	43.25	42.49	43.25	43.25	2.25%	29,923
May 19, 2026	42.53	42.63	42.00	42.30	42.30	-1.01%	22,662
May 18, 2026	42.87	43.35	42.67	42.73	42.73	-0.96%	54,146
May 15, 2026	43.41	43.42	42.77	43.14	43.14	-2.85%	26,394
May 14, 2026	44.08	44.41	43.93	44.41	44.41	0.43%	33,892
May 13, 2026	43.95	44.22	43.59	44.22	44.22	2.96%	39,682
May 12, 2026	43.51	43.60	42.84	42.95	42.95	-3.08%	24,683
May 11, 2026	44.16	44.44	44.04	44.31	44.31	0.46%	19,437
May 8, 2026	43.75	44.17	43.61	44.11	44.11	0.85%	17,244
May 7, 2026	44.21	44.31	43.74	43.74	43.74	-0.41%	14,444
May 6, 2026	43.37	44.01	43.30	43.92	43.92	2.55%	53,109
May 5, 2026	42.15	42.90	42.15	42.83	42.83	1.90%	20,112
May 4, 2026	42.20	42.34	41.90	42.03	42.03	1.47%	31,978
Apr 30, 2026	41.08	41.52	41.08	41.42	41.42	0.69%	14,189
Apr 29, 2026	41.50	41.51	41.13	41.13	41.13	0.37%	55,106
Apr 28, 2026	41.45	41.47	40.93	40.98	40.98	-1.15%	41,095
Apr 27, 2026	41.58	41.63	41.41	41.46	41.46	-0.01%	19,382
Apr 24, 2026	41.15	41.46	41.09	41.46	41.46	0.78%	15,029
Apr 23, 2026	40.85	41.14	40.75	41.14	41.14	-0.06%	12,605
Apr 22, 2026	41.00	41.22	40.84	41.17	41.17	1.27%	19,984
Apr 21, 2026	41.09	41.24	40.65	40.65	40.65	-0.16%	39,371
Apr 20, 2026	40.58	40.89	40.57	40.72	40.72	-0.97%	33,922
Apr 17, 2026	40.25	41.29	40.14	41.12	41.12	1.85%	63,634
Apr 16, 2026	40.45	40.45	40.24	40.37	40.37	0.65%	8,499
Apr 15, 2026	40.07	40.11	39.88	40.11	40.11	0.41%	8,359
Apr 14, 2026	39.66	39.96	39.65	39.95	39.95	1.97%	11,050
Apr 13, 2026	39.10	39.28	38.95	39.18	39.18	-0.36%	15,516
Apr 10, 2026	39.31	39.49	39.24	39.32	39.32	0.72%	21,009
Apr 9, 2026	38.99	39.04	38.72	39.04	39.04	-0.28%	54,784
Apr 8, 2026	39.19	39.49	38.99	39.15	39.15	5.50%	83,713
Apr 7, 2026	37.49	37.70	36.94	37.11	37.11	-0.08%	21,115