Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned UCITS ETF (ETR:JSDM)
Germany · Delayed Price · Currency is EUR 36.54
+0.27 (0.76%)
At close: Sep 22, 2026
ETR:JSDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36.26 | 36.54 | 36.26 | 36.54 | 36.54 | 0.76% | - |
| Sep 21, 2026 | 35.95 | 36.27 | 35.95 | 36.27 | 36.27 | 3.35% | - |
| Sep 18, 2026 | 35.37 | 35.37 | 35.09 | 35.09 | 35.09 | -0.18% | 11 |
| Sep 17, 2026 | 34.74 | 35.16 | 34.74 | 35.16 | 35.16 | 1.11% | - |
| Sep 16, 2026 | 34.66 | 34.78 | 34.66 | 34.77 | 34.77 | 1.36% | 8 |
| Sep 15, 2026 | 34.42 | 34.51 | 34.31 | 34.31 | 34.31 | -0.49% | 30 |
| Sep 14, 2026 | 34.72 | 34.72 | 34.48 | 34.48 | 34.48 | -2.24% | - |
| Sep 11, 2026 | 35.02 | 35.27 | 35.02 | 35.27 | 35.27 | 1.23% | 1 |
| Sep 10, 2026 | 35.40 | 35.40 | 34.84 | 34.84 | 34.84 | -1.55% | 300 |
| Sep 9, 2026 | 35.70 | 35.70 | 35.37 | 35.39 | 35.39 | -0.90% | 2,121 |
| Sep 8, 2026 | 35.51 | 35.71 | 35.51 | 35.71 | 35.71 | 0.25% | - |
| Sep 7, 2026 | 35.83 | 35.83 | 35.62 | 35.62 | 35.62 | 0.42% | 98 |
| Sep 4, 2026 | 35.10 | 35.47 | 35.06 | 35.47 | 35.47 | 1.55% | 4,011 |
| Sep 3, 2026 | 34.67 | 34.93 | 34.67 | 34.93 | 34.93 | 0.20% | - |
| Sep 2, 2026 | 34.67 | 34.86 | 34.51 | 34.86 | 34.86 | 0.04% | 2,376 |
| Sep 1, 2026 | 35.18 | 35.18 | 34.69 | 34.84 | 34.84 | 0.40% | 591 |
| Aug 31, 2026 | 34.90 | 34.90 | 34.70 | 34.70 | 34.70 | -1.01% | 4,835 |
| Aug 28, 2026 | 34.89 | 35.06 | 34.84 | 35.06 | 35.06 | 0.50% | 116 |
| Aug 27, 2026 | 34.89 | 34.97 | 34.88 | 34.88 | 34.88 | 0.58% | - |
| Aug 26, 2026 | 34.84 | 34.84 | 34.68 | 34.68 | 34.68 | 0.49% | - |
| Aug 25, 2026 | 34.28 | 34.51 | 34.28 | 34.51 | 34.51 | 1.54% | - |
| Aug 24, 2026 | 34.14 | 34.14 | 33.97 | 33.99 | 33.99 | -1.68% | 137 |
| Aug 21, 2026 | 34.58 | 34.58 | 34.50 | 34.57 | 34.57 | 1.24% | - |
| Aug 20, 2026 | 34.30 | 34.30 | 34.12 | 34.14 | 34.14 | 0.18% | 7 |
| Aug 19, 2026 | 34.01 | 34.28 | 34.01 | 34.08 | 34.08 | 0.18% | 762 |
| Aug 18, 2026 | 34.58 | 34.58 | 34.02 | 34.02 | 34.02 | -3.42% | 307 |
| Aug 17, 2026 | 35.07 | 35.23 | 35.07 | 35.23 | 35.23 | 2.06% | - |
| Aug 14, 2026 | 34.71 | 34.80 | 34.52 | 34.52 | 34.52 | -0.99% | 9 |
| Aug 13, 2026 | 34.66 | 34.86 | 34.61 | 34.86 | 34.86 | 0.71% | - |
| Aug 12, 2026 | 34.35 | 34.62 | 34.35 | 34.62 | 34.62 | 1.30% | - |
| Aug 11, 2026 | 34.06 | 34.26 | 34.06 | 34.17 | 34.17 | 0.60% | - |
| Aug 10, 2026 | 34.09 | 34.09 | 33.96 | 33.97 | 33.97 | -0.35% | - |
| Aug 7, 2026 | 33.96 | 34.11 | 33.96 | 34.09 | 34.09 | -0.07% | 3 |
| Aug 6, 2026 | 33.81 | 34.24 | 33.74 | 34.11 | 34.11 | -0.77% | 19 |
| Aug 5, 2026 | 34.43 | 34.53 | 34.25 | 34.38 | 34.38 | -0.16% | 102 |
| Aug 4, 2026 | 33.84 | 34.43 | 33.84 | 34.43 | 34.43 | 2.95% | - |
| Aug 3, 2026 | 33.69 | 33.69 | 33.36 | 33.45 | 33.45 | 0.10% | - |
| Jul 31, 2026 | 33.95 | 34.01 | 33.41 | 33.41 | 33.41 | 1.43% | 10 |
| Jul 30, 2026 | 32.08 | 32.94 | 32.08 | 32.94 | 32.94 | 1.60% | 26 |
| Jul 29, 2026 | 32.58 | 32.70 | 32.42 | 32.42 | 32.42 | -2.08% | 2 |
| Jul 28, 2026 | 32.94 | 33.11 | 32.75 | 33.11 | 33.11 | -1.28% | 26 |
| Jul 27, 2026 | 34.20 | 34.22 | 33.54 | 33.54 | 33.54 | -1.02% | 26 |
| Jul 24, 2026 | 33.90 | 34.10 | 33.78 | 33.89 | 33.89 | -0.62% | 120 |
| Jul 23, 2026 | 34.64 | 34.70 | 34.10 | 34.10 | 34.10 | -1.32% | - |
| Jul 22, 2026 | 34.30 | 34.55 | 34.28 | 34.55 | 34.55 | -0.29% | 320 |
| Jul 21, 2026 | 34.49 | 34.65 | 34.48 | 34.65 | 34.65 | 2.06% | - |
| Jul 20, 2026 | 33.53 | 33.95 | 33.53 | 33.95 | 33.95 | 1.75% | 552 |
| Jul 17, 2026 | 33.04 | 33.50 | 33.04 | 33.37 | 33.37 | -2.44% | 3,322 |
| Jul 16, 2026 | 34.42 | 34.42 | 34.01 | 34.20 | 34.20 | -1.43% | 4,665 |
| Jul 15, 2026 | 35.18 | 35.18 | 34.70 | 34.70 | 34.70 | -0.53% | - |