JPMorgan ETFs (Ireland) Icav Europe Research Enhanced Index Equity Sri Paris Aligned UCITS Etf (ETR:JSDE)
Germany · Delayed Price · Currency is EUR 30.68
+0.09 (0.31%)
At close: Sep 22, 2026
ETR:JSDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.61 | 30.71 | 30.61 | 30.68 | 30.68 | 0.31% | - |
| Sep 21, 2026 | 30.48 | 30.59 | 30.44 | 30.59 | 30.59 | 1.34% | 2 |
| Sep 18, 2026 | 30.52 | 30.52 | 30.18 | 30.18 | 30.18 | -1.03% | 10,001 |
| Sep 17, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | 0.91% | - |
| Sep 16, 2026 | 30.20 | 30.27 | 30.20 | 30.22 | 30.22 | 0.67% | - |
| Sep 15, 2026 | 30.17 | 30.17 | 30.02 | 30.02 | 30.02 | -0.46% | 5 |
| Sep 14, 2026 | 30.26 | 30.26 | 30.16 | 30.16 | 30.16 | -0.61% | 15 |
| Sep 11, 2026 | 30.27 | 30.42 | 30.27 | 30.35 | 30.35 | 0.58% | 304 |
| Sep 10, 2026 | 30.43 | 30.43 | 30.17 | 30.17 | 30.17 | -0.67% | 4 |
| Sep 9, 2026 | 30.72 | 30.72 | 30.38 | 30.38 | 30.38 | -1.51% | - |
| Sep 8, 2026 | 30.81 | 30.84 | 30.80 | 30.84 | 30.84 | -0.19% | - |
| Sep 7, 2026 | 30.95 | 30.95 | 30.86 | 30.90 | 30.90 | -0.06% | 2 |
| Sep 4, 2026 | 31.05 | 31.05 | 30.89 | 30.92 | 30.92 | 0.08% | 151 |
| Sep 3, 2026 | 30.81 | 30.90 | 30.81 | 30.90 | 30.90 | 0.50% | - |
| Sep 2, 2026 | 30.82 | 30.82 | 30.65 | 30.74 | 30.74 | -0.16% | - |
| Sep 1, 2026 | 30.99 | 30.99 | 30.79 | 30.79 | 30.79 | -0.45% | 5 |
| Aug 31, 2026 | 31.17 | 31.17 | 30.93 | 30.93 | 30.93 | -0.90% | 1,814 |
| Aug 28, 2026 | 31.22 | 31.22 | 31.19 | 31.21 | 31.21 | 0.61% | 16 |
| Aug 27, 2026 | 31.32 | 31.32 | 31.02 | 31.02 | 31.02 | -0.77% | 3,117 |
| Aug 26, 2026 | 31.40 | 31.40 | 31.26 | 31.26 | 31.26 | -0.16% | 5,000 |
| Aug 25, 2026 | 31.30 | 31.36 | 31.30 | 31.31 | 31.31 | 0.37% | - |
| Aug 24, 2026 | 31.12 | 31.20 | 31.12 | 31.20 | 31.20 | 0.03% | 10 |
| Aug 21, 2026 | 30.99 | 31.19 | 30.99 | 31.19 | 31.19 | 0.69% | 2,845 |
| Aug 20, 2026 | 31.05 | 31.05 | 30.93 | 30.97 | 30.97 | -0.03% | 220 |
| Aug 19, 2026 | 31.04 | 31.04 | 30.98 | 30.98 | 30.98 | -0.15% | - |
| Aug 18, 2026 | 31.19 | 31.19 | 31.03 | 31.03 | 31.03 | -0.94% | - |
| Aug 17, 2026 | 31.42 | 31.42 | 31.32 | 31.32 | 31.32 | 0.02% | - |
| Aug 14, 2026 | 31.48 | 31.48 | 31.32 | 31.32 | 31.32 | -0.46% | 3 |
| Aug 13, 2026 | 31.51 | 31.55 | 31.46 | 31.46 | 31.46 | 0.13% | 43 |
| Aug 12, 2026 | 31.52 | 31.53 | 31.42 | 31.42 | 31.42 | -0.14% | 151 |
| Aug 11, 2026 | 31.47 | 31.50 | 31.47 | 31.47 | 31.47 | 0.08% | 64 |
| Aug 10, 2026 | 31.52 | 31.52 | 31.44 | 31.44 | 31.44 | -0.13% | - |
| Aug 7, 2026 | 31.40 | 31.57 | 31.40 | 31.48 | 31.48 | 0.49% | 74 |
| Aug 6, 2026 | 31.34 | 31.38 | 31.33 | 31.33 | 31.33 | 0.27% | 5,069 |
| Aug 5, 2026 | 31.34 | 31.34 | 31.21 | 31.24 | 31.24 | 0.06% | 99 |
| Aug 4, 2026 | 31.18 | 31.28 | 31.10 | 31.22 | 31.22 | 0.87% | 109 |
| Aug 3, 2026 | 31.01 | 31.01 | 30.95 | 30.95 | 30.95 | 0.34% | 1,173 |
| Jul 31, 2026 | 31.15 | 31.15 | 30.85 | 30.85 | 30.85 | -0.24% | 1,446 |
| Jul 30, 2026 | 30.68 | 30.92 | 30.68 | 30.92 | 30.92 | 0.85% | - |
| Jul 29, 2026 | 30.95 | 30.95 | 30.66 | 30.66 | 30.66 | -0.86% | 42 |
| Jul 28, 2026 | 30.80 | 30.93 | 30.79 | 30.93 | 30.93 | 0.32% | 2,558 |
| Jul 27, 2026 | 31.08 | 31.17 | 30.83 | 30.83 | 30.83 | 0.21% | 5,131 |
| Jul 24, 2026 | 30.55 | 30.76 | 30.55 | 30.76 | 30.76 | 0.92% | - |
| Jul 23, 2026 | 30.72 | 30.72 | 30.48 | 30.48 | 30.48 | -1.34% | - |
| Jul 22, 2026 | 30.64 | 30.90 | 30.64 | 30.90 | 30.90 | 0.64% | - |
| Jul 21, 2026 | 30.70 | 30.70 | 30.65 | 30.70 | 30.70 | 0.24% | - |
| Jul 20, 2026 | 30.65 | 30.79 | 30.63 | 30.63 | 30.63 | -0.20% | 3,004 |
| Jul 17, 2026 | 30.69 | 30.69 | 30.64 | 30.69 | 30.69 | -0.50% | 6 |
| Jul 16, 2026 | 30.86 | 30.86 | 30.58 | 30.84 | 30.84 | 0.02% | 3,000 |
| Jul 15, 2026 | 30.83 | 30.84 | 30.76 | 30.84 | 30.84 | 0.05% | - |