JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (SWX:JREM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 53.25
+0.34 (0.64%)
Last updated: Sep 22, 2026, 5:10 PM CET
SWX:JREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.68 | 53.25 | 52.68 | 53.25 | 53.25 | 0.64% | 395 |
| Sep 21, 2026 | 52.88 | 52.91 | 52.85 | 52.91 | 52.91 | 2.08% | 1,992 |
| Sep 18, 2026 | 52.02 | 52.02 | 51.83 | 51.83 | 51.83 | 0.47% | 14,601 |
| Sep 17, 2026 | 51.40 | 51.59 | 51.40 | 51.59 | 51.59 | 0.60% | 939 |
| Sep 16, 2026 | 51.35 | 51.55 | 51.18 | 51.28 | 51.28 | 0.35% | 3,561 |
| Sep 15, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.39% | 317 |
| Sep 14, 2026 | 51.14 | 51.14 | 50.90 | 50.90 | 50.90 | -3.14% | 392 |
| Sep 11, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1.15% | 909 |
| Sep 10, 2026 | 52.58 | 52.58 | 51.95 | 51.95 | 51.95 | -2.07% | 1,390 |
| Sep 9, 2026 | 53.27 | 53.36 | 53.05 | 53.05 | 53.05 | 0.82% | 688 |
| Sep 8, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.53% | 773 |
| Sep 7, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.23% | 993 |
| Sep 4, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 1.87% | 218 |
| Sep 3, 2026 | 51.57 | 51.81 | 51.57 | 51.81 | 51.81 | -0.50% | 389 |
| Sep 2, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.04% | 1,403 |
| Sep 1, 2026 | 52.34 | 52.34 | 51.82 | 52.09 | 52.09 | -0.06% | 20,256 |
| Aug 31, 2026 | 51.60 | 52.13 | 51.60 | 52.12 | 52.12 | -0.23% | 6,850 |
| Aug 28, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.11% | 635 |
| Aug 27, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.42% | 1,057 |
| Aug 26, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.77% | 1,576 |
| Aug 25, 2026 | 51.84 | 51.84 | 51.68 | 51.68 | 51.68 | 1.65% | 3,580 |
| Aug 24, 2026 | 51.25 | 51.25 | 50.84 | 50.84 | 50.84 | -2.08% | 1,365 |
| Aug 21, 2026 | 51.95 | 52.07 | 51.92 | 51.92 | 51.92 | 0.82% | 1,342 |
| Aug 20, 2026 | 51.55 | 51.55 | 51.50 | 51.50 | 51.50 | 0.61% | 1,168 |
| Aug 19, 2026 | 50.87 | 51.51 | 50.87 | 51.19 | 51.19 | 0.06% | 23,375 |
| Aug 18, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -1.95% | 1,165 |
| Aug 17, 2026 | 52.11 | 52.18 | 52.10 | 52.18 | 52.18 | 0.64% | 3,838 |
| Aug 14, 2026 | 51.47 | 51.85 | 51.47 | 51.85 | 51.85 | 0.39% | 1,782 |
| Aug 13, 2026 | 51.16 | 51.65 | 51.16 | 51.65 | 51.65 | 0.66% | 2,564 |
| Aug 12, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 1.38% | 942 |
| Aug 11, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.26% | 1,981 |
| Aug 10, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.20% | 519 |
| Aug 7, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.70% | 1,765 |
| Aug 6, 2026 | 50.52 | 50.52 | 50.23 | 50.23 | 50.23 | -1.49% | 4,964 |
| Aug 5, 2026 | 50.90 | 50.99 | 50.82 | 50.99 | 50.99 | 0.35% | 1,453 |
| Aug 4, 2026 | 50.03 | 50.81 | 50.03 | 50.81 | 50.81 | 3.05% | 11,738 |
| Aug 3, 2026 | 49.83 | 49.83 | 49.31 | 49.31 | 49.31 | -2.00% | 3,047 |
| Jul 31, 2026 | 50.35 | 50.35 | 50.31 | 50.31 | 50.31 | 3.42% | 4,382 |
| Jul 30, 2026 | 47.10 | 48.65 | 47.10 | 48.65 | 48.65 | 2.60% | 1,280 |
| Jul 29, 2026 | 47.72 | 47.89 | 47.41 | 47.41 | 47.41 | -2.25% | 4,797 |
| Jul 28, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.98% | 383 |
| Jul 27, 2026 | 50.02 | 50.02 | 48.98 | 48.98 | 48.98 | -0.32% | 664 |
| Jul 24, 2026 | 49.64 | 49.64 | 49.14 | 49.14 | 49.14 | -2.47% | 42 |
| Jul 23, 2026 | 50.68 | 50.68 | 50.38 | 50.38 | 50.38 | 1.13% | 505 |
| Jul 22, 2026 | 50.06 | 50.06 | 49.82 | 49.82 | 49.82 | -0.49% | 1,122 |
| Jul 21, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 2.10% | 705 |
| Jul 20, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.15% | 418 |
| Jul 17, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -1.93% | 1,049 |
| Jul 16, 2026 | 50.03 | 50.18 | 49.67 | 49.92 | 49.92 | -0.74% | 3,999 |
| Jul 15, 2026 | 50.37 | 50.37 | 50.29 | 50.29 | 50.29 | 0.67% | 791 |