JPMorgan JPM Eurozone Research Enhanced Index Equity (ESG) UCITS ETF (ETR:JREZ)
Germany · Delayed Price · Currency is EUR 44.70
+0.25 (0.56%)
Oct 16, 2026, 5:36 PM CET
ETR:JREZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 44.65 | 44.80 | 44.62 | 44.70 | 44.70 | 0.56% | 903 |
| Oct 15, 2026 | 44.14 | 44.45 | 44.14 | 44.45 | 44.45 | -0.27% | 4,871 |
| Oct 14, 2026 | 44.63 | 44.74 | 44.51 | 44.57 | 44.57 | 0.35% | 2,891 |
| Oct 13, 2026 | 44.61 | 44.77 | 44.41 | 44.41 | 44.41 | -0.44% | 533 |
| Oct 12, 2026 | 44.63 | 44.74 | 44.58 | 44.61 | 44.61 | 0.38% | 5,131 |
| Oct 9, 2026 | 44.42 | 44.57 | 44.40 | 44.44 | 44.44 | 0.67% | 7,791 |
| Oct 8, 2026 | 44.04 | 44.32 | 43.94 | 44.14 | 44.14 | -0.94% | 27,694 |
| Oct 7, 2026 | 44.97 | 44.97 | 44.41 | 44.56 | 44.56 | -1.39% | 5,976 |
| Oct 6, 2026 | 45.19 | 45.42 | 45.17 | 45.19 | 45.19 | 0.52% | 8,197 |
| Oct 5, 2026 | 45.03 | 45.03 | 44.80 | 44.96 | 44.96 | 0.10% | 5,033 |
| Oct 2, 2026 | 44.50 | 45.01 | 44.50 | 44.91 | 44.91 | 1.01% | 6,920 |
| Oct 1, 2026 | 44.91 | 44.97 | 44.46 | 44.46 | 44.46 | -1.46% | 5,265 |
| Sep 30, 2026 | 45.62 | 45.73 | 45.05 | 45.12 | 45.12 | -0.64% | 5,254 |
| Sep 29, 2026 | 45.52 | 45.67 | 45.41 | 45.41 | 45.41 | 0.23% | 2,387 |
| Sep 28, 2026 | 45.33 | 45.58 | 45.29 | 45.31 | 45.31 | -0.09% | 8,914 |
| Sep 25, 2026 | 45.47 | 45.54 | 45.25 | 45.35 | 45.35 | 0.64% | 2,733 |
| Sep 24, 2026 | 45.09 | 45.23 | 45.06 | 45.06 | 45.06 | -0.50% | 454 |
| Sep 23, 2026 | 45.69 | 45.69 | 45.28 | 45.28 | 45.28 | -0.45% | 121 |
| Sep 22, 2026 | 45.45 | 45.69 | 45.44 | 45.49 | 45.49 | 0.19% | 1,311 |
| Sep 21, 2026 | 45.24 | 45.40 | 45.24 | 45.40 | 45.40 | 1.38% | 1,199 |
| Sep 18, 2026 | 45.23 | 45.26 | 44.78 | 44.78 | 44.78 | -1.29% | 1,097 |
| Sep 17, 2026 | 45.30 | 45.45 | 45.26 | 45.37 | 45.37 | 0.80% | 3,584 |
| Sep 16, 2026 | 44.98 | 45.08 | 44.97 | 45.01 | 45.01 | 0.68% | 953 |
| Sep 15, 2026 | 44.71 | 44.85 | 44.48 | 44.70 | 44.70 | -0.36% | 1,428 |
| Sep 14, 2026 | 45.10 | 45.10 | 44.76 | 44.86 | 44.86 | -1.20% | 4,529 |
| Sep 11, 2026 | 45.23 | 45.41 | 45.23 | 45.41 | 45.41 | 0.84% | 432 |
| Sep 10, 2026 | 45.36 | 45.36 | 44.99 | 45.03 | 45.03 | -0.56% | 2,533 |
| Sep 9, 2026 | 45.77 | 45.77 | 45.05 | 45.28 | 45.28 | -1.54% | 2,726 |
| Sep 8, 2026 | 45.86 | 46.00 | 45.69 | 45.99 | 45.99 | 0.13% | 3,054 |
| Sep 7, 2026 | 45.88 | 45.97 | 45.78 | 45.93 | 45.93 | 0.20% | 376 |
| Sep 4, 2026 | 45.59 | 45.84 | 45.51 | 45.84 | 45.84 | 0.61% | 2,842 |
| Sep 3, 2026 | 45.62 | 45.66 | 45.46 | 45.56 | 45.56 | 0.01% | 10,061 |
| Sep 2, 2026 | 45.62 | 45.62 | 45.40 | 45.56 | 45.56 | -0.14% | 2,379 |
| Sep 1, 2026 | 45.99 | 46.00 | 45.56 | 45.62 | 45.62 | -0.82% | 9,172 |
| Aug 31, 2026 | 46.33 | 46.40 | 46.00 | 46.00 | 46.00 | -0.88% | 1,329 |
| Aug 28, 2026 | 46.33 | 46.46 | 46.30 | 46.41 | 46.41 | 0.86% | 1,300 |
| Aug 27, 2026 | 46.50 | 46.50 | 46.01 | 46.01 | 46.01 | -0.86% | 445 |
| Aug 26, 2026 | 46.48 | 46.61 | 46.40 | 46.41 | 46.41 | 0.01% | 10,633 |
| Aug 25, 2026 | 46.47 | 46.53 | 46.35 | 46.41 | 46.41 | 0.40% | 227 |
| Aug 24, 2026 | 46.18 | 46.31 | 46.17 | 46.22 | 46.22 | -0.25% | 541 |
| Aug 21, 2026 | 46.16 | 46.34 | 46.16 | 46.34 | 46.34 | 0.59% | 556 |
| Aug 20, 2026 | 46.22 | 46.22 | 46.02 | 46.07 | 46.07 | -0.32% | 934 |
| Aug 19, 2026 | 46.52 | 46.53 | 46.22 | 46.22 | 46.22 | -0.61% | 620 |
| Aug 18, 2026 | 46.87 | 46.90 | 46.50 | 46.50 | 46.50 | -1.17% | 857 |
| Aug 17, 2026 | 47.21 | 47.26 | 47.05 | 47.05 | 47.05 | 0.06% | 2,424 |
| Aug 14, 2026 | 47.19 | 47.19 | 47.02 | 47.02 | 47.02 | -0.23% | 1,756 |
| Aug 13, 2026 | 47.20 | 47.22 | 47.13 | 47.13 | 47.13 | 0.27% | 1,377 |
| Aug 12, 2026 | 47.21 | 47.21 | 46.96 | 47.01 | 47.01 | -0.01% | 3,807 |
| Aug 11, 2026 | 46.96 | 47.06 | 46.93 | 47.01 | 47.01 | 0.29% | 2,667 |
| Aug 10, 2026 | 46.91 | 47.01 | 46.88 | 46.88 | 46.88 | 0.04% | 634 |