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

Germany · Delayed Price · Currency is EUR

37.14

-0.59 (-1.55%)

Apr 2, 2026, 5:35 PM CET

ETR:JREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.69	37.30	36.55	37.14	37.14	-1.55%	24,756
Apr 1, 2026	37.59	37.72	37.23	37.72	37.72	3.73%	34,308
Mar 31, 2026	36.07	36.46	35.94	36.37	36.37	-0.49%	65,470
Mar 30, 2026	36.54	36.67	36.30	36.55	36.55	0.12%	47,789
Mar 27, 2026	36.84	36.84	36.37	36.50	36.50	-0.92%	26,545
Mar 26, 2026	37.20	37.20	36.84	36.84	36.84	-2.51%	21,922
Mar 25, 2026	37.66	37.79	37.42	37.79	37.79	2.07%	16,740
Mar 24, 2026	37.22	37.22	36.75	37.03	37.03	-0.58%	58,846
Mar 23, 2026	36.10	37.78	35.99	37.24	37.24	1.29%	48,110
Mar 20, 2026	37.82	37.84	36.77	36.77	36.77	-2.23%	16,684
Mar 19, 2026	37.96	37.99	37.34	37.61	37.61	-1.94%	34,986
Mar 18, 2026	39.18	39.18	38.29	38.35	38.35	-0.85%	16,314
Mar 17, 2026	38.47	38.79	38.37	38.68	38.68	0.93%	35,255
Mar 16, 2026	38.04	38.46	37.96	38.33	38.33	1.60%	16,536
Mar 13, 2026	37.50	38.10	37.47	37.72	37.72	0.40%	109,806
Mar 12, 2026	38.28	38.35	37.34	37.57	37.57	-1.91%	71,204
Mar 11, 2026	38.33	38.51	38.10	38.30	38.30	-0.71%	19,844
Mar 10, 2026	38.11	38.58	37.90	38.58	38.58	3.24%	15,144
Mar 9, 2026	36.88	37.39	36.75	37.37	37.37	-0.29%	28,265
Mar 6, 2026	38.28	38.28	37.11	37.48	37.48	-0.44%	23,743
Mar 5, 2026	38.19	38.47	37.56	37.64	37.64	-1.53%	19,084
Mar 4, 2026	37.37	38.28	37.34	38.23	38.23	1.43%	32,625
Mar 3, 2026	39.01	39.01	37.25	37.69	37.69	-5.16%	152,091
Mar 2, 2026	39.57	39.83	39.34	39.74	39.74	-1.01%	24,536
Feb 27, 2026	40.27	40.38	39.85	40.14	40.14	-0.32%	27,150
Feb 26, 2026	40.75	40.90	39.94	40.27	40.27	-0.54%	19,285
Feb 25, 2026	40.47	40.72	40.43	40.49	40.49	0.65%	10,930
Feb 24, 2026	39.84	40.23	39.76	40.23	40.23	1.71%	21,513
Feb 23, 2026	39.62	39.83	39.45	39.56	39.56	-0.47%	6,823
Feb 20, 2026	39.29	39.75	39.16	39.74	39.74	1.55%	12,477
Feb 19, 2026	39.26	39.27	38.96	39.14	39.14	-0.31%	12,697
Feb 18, 2026	38.90	39.26	38.90	39.26	39.26	1.38%	4,484
Feb 17, 2026	38.87	38.87	38.46	38.72	38.72	-0.01%	5,136
Feb 16, 2026	38.98	39.09	38.73	38.73	38.73	0.40%	7,842
Feb 13, 2026	38.74	38.74	38.34	38.57	38.57	-0.32%	14,173
Feb 12, 2026	39.08	39.35	38.70	38.70	38.70	-0.24%	11,062
Feb 11, 2026	38.62	38.99	38.57	38.79	38.79	0.74%	13,508
Feb 10, 2026	38.38	38.53	38.35	38.51	38.51	0.30%	18,564
Feb 9, 2026	38.24	38.39	37.95	38.39	38.39	0.75%	6,361
Feb 6, 2026	37.40	38.11	37.39	38.11	38.11	1.63%	4,908
Feb 5, 2026	37.66	37.74	37.28	37.50	37.50	-0.78%	5,867
Feb 4, 2026	38.34	38.34	37.77	37.79	37.79	-1.02%	6,558
Feb 3, 2026	38.27	38.39	38.13	38.18	38.18	0.73%	9,516
Feb 2, 2026	36.92	37.91	36.92	37.91	37.91	0.62%	18,877
Jan 30, 2026	37.55	37.87	37.55	37.67	37.67	-0.37%	44,764
Jan 29, 2026	38.19	38.29	37.56	37.81	37.81	-0.51%	10,083
Jan 28, 2026	38.13	38.18	37.94	38.01	38.01	0.88%	23,061
Jan 27, 2026	37.68	37.76	37.63	37.68	37.68	0.96%	20,423
Jan 26, 2026	37.27	37.39	37.14	37.32	37.32	-0.23%	6,188
Jan 23, 2026	37.50	37.50	37.30	37.40	37.40	-0.49%	7,574