JPMorgan Global Equity Premium Income Active UCITS ETF (FRA:JGPI)
Germany · Delayed Price · Currency is EUR 22.76
-0.32 (-1.37%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:JGPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.99 | 23.12 | 22.76 | 22.76 | - | -1.37% | - |
| Jul 31, 2025 | 23.30 | 23.32 | 23.08 | 23.08 | - | -0.82% | - |
| Jul 30, 2025 | 23.14 | 23.31 | 23.14 | 23.27 | - | 0.58% | - |
| Jul 29, 2025 | 23.05 | 23.20 | 23.03 | 23.13 | - | 0.78% | - |
| Jul 28, 2025 | 23.00 | 23.06 | 22.95 | 22.95 | - | 0.24% | - |
| Jul 25, 2025 | 22.81 | 22.92 | 22.81 | 22.90 | - | 0.48% | - |
| Jul 24, 2025 | 22.91 | 22.91 | 22.78 | 22.79 | - | -0.44% | - |
| Jul 23, 2025 | 22.92 | 22.98 | 22.89 | 22.89 | - | 0.35% | - |
| Jul 22, 2025 | 22.75 | 22.88 | 22.74 | 22.81 | - | 0.29% | 200 |
| Jul 21, 2025 | 22.90 | 22.94 | 22.74 | 22.74 | - | -0.61% | - |
| Jul 18, 2025 | 22.98 | 22.98 | 22.86 | 22.88 | - | -0.28% | 414 |
| Jul 17, 2025 | 23.01 | 23.01 | 22.88 | 22.95 | - | 0.35% | - |
| Jul 16, 2025 | 22.66 | 22.94 | 22.66 | 22.87 | - | 0.42% | 437 |
| Jul 15, 2025 | 22.84 | 22.87 | 22.77 | 22.77 | - | -0.33% | 100 |
| Jul 14, 2025 | 22.73 | 22.85 | 22.72 | 22.85 | - | 0.35% | - |
| Jul 11, 2025 | 22.87 | 22.90 | 22.75 | 22.77 | - | -0.65% | - |
| Jul 10, 2025 | 22.81 | 22.95 | 22.81 | 22.92 | - | -0.43% | - |
| Jul 9, 2025 | 23.00 | 23.09 | 23.00 | 23.02 | - | - | 100 |
| Jul 8, 2025 | 23.01 | 23.08 | 23.01 | 23.02 | - | 0.15% | 400 |
| Jul 7, 2025 | 22.96 | 23.08 | 22.96 | 22.98 | - | 0.37% | - |
| Jul 4, 2025 | 22.89 | 22.97 | 22.89 | 22.90 | - | -0.39% | - |
| Jul 3, 2025 | 22.98 | 23.02 | 22.92 | 22.99 | - | 0.31% | - |
| Jul 2, 2025 | 23.18 | 23.18 | 22.91 | 22.92 | - | -0.95% | 985 |
| Jul 1, 2025 | 22.97 | 23.19 | 22.95 | 23.14 | - | 0.59% | - |
| Jun 30, 2025 | 23.13 | 23.13 | 22.96 | 23.00 | - | 0.48% | 1,000 |
| Jun 27, 2025 | 23.02 | 23.02 | 22.89 | 22.89 | - | 0.07% | - |
| Jun 26, 2025 | 23.01 | 23.04 | 22.84 | 22.88 | - | -0.44% | - |
| Jun 25, 2025 | 23.18 | 23.28 | 22.98 | 22.98 | - | -0.80% | - |
| Jun 24, 2025 | 23.25 | 23.31 | 23.13 | 23.16 | - | 0.04% | - |
| Jun 23, 2025 | 23.13 | 23.29 | 23.09 | 23.15 | - | 0.13% | - |
| Jun 20, 2025 | 23.16 | 23.27 | 23.12 | 23.12 | - | 0.30% | 863 |
| Jun 19, 2025 | 23.08 | 23.27 | 23.05 | 23.05 | - | -0.60% | 387 |
| Jun 18, 2025 | 23.18 | 23.30 | 23.18 | 23.19 | - | 0.04% | - |
| Jun 17, 2025 | 23.10 | 23.26 | 23.10 | 23.18 | - | 0.06% | - |
| Jun 16, 2025 | 23.28 | 23.32 | 23.17 | 23.17 | - | -0.22% | 857 |
| Jun 13, 2025 | 23.03 | 23.46 | 23.03 | 23.22 | - | -0.41% | - |
| Jun 12, 2025 | 23.27 | 23.38 | 23.25 | 23.31 | - | -1.40% | - |
| Jun 11, 2025 | 23.81 | 23.88 | 23.64 | 23.64 | - | -0.67% | 1,000 |
| Jun 10, 2025 | 23.88 | 23.98 | 23.80 | 23.80 | - | -0.27% | - |
| Jun 9, 2025 | 23.85 | 24.01 | 23.85 | 23.87 | - | -0.33% | - |
| Jun 6, 2025 | 23.69 | 23.99 | 23.69 | 23.95 | - | 1.12% | - |
| Jun 5, 2025 | 23.86 | 23.97 | 23.68 | 23.68 | - | -0.88% | - |
| Jun 4, 2025 | 23.99 | 24.06 | 23.88 | 23.89 | - | -0.42% | - |
| Jun 3, 2025 | 23.95 | 24.07 | 23.95 | 23.99 | - | 0.06% | - |
| Jun 2, 2025 | 23.76 | 24.08 | 23.76 | 23.98 | - | -0.08% | 150 |
| May 30, 2025 | 24.14 | 24.14 | 23.81 | 24.00 | - | 0.61% | 100 |
| May 29, 2025 | 24.01 | 24.12 | 23.85 | 23.85 | - | -0.73% | 4,975 |
| May 28, 2025 | 24.04 | 24.12 | 24.03 | 24.03 | - | 0.04% | 4,975 |
| May 27, 2025 | 24.01 | 24.09 | 23.98 | 24.02 | - | 0.04% | - |
| May 26, 2025 | 23.97 | 24.08 | 23.97 | 24.01 | - | 0.31% | - |