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

Germany · Delayed Price · Currency is EUR

41.20

+0.22 (0.54%)

Apr 29, 2026, 4:20 PM CET

ETR:JREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.50	41.51	41.41	41.41	-	1.04%	1,776
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
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