JPMorgan JPM Eurozone Research Enhanced Index Equity (ESG) UCITS ETF (SWX:JREZ)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 45.65
+0.29 (0.64%)
At close: Sep 22, 2026
SWX:JREZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 45.62 | 45.65 | 45.62 | 45.65 | 45.65 | 0.64% | 1,285 |
| Sep 21, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.71% | 1,049 |
| Sep 18, 2026 | 45.25 | 45.30 | 45.04 | 45.04 | 45.04 | -0.54% | 1,145 |
| Sep 17, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.68% | 165 |
| Sep 16, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.68% | 423 |
| Sep 15, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.12% | 683 |
| Sep 14, 2026 | 45.37 | 45.37 | 44.73 | 44.73 | 44.73 | -1.12% | 4,164 |
| Sep 11, 2026 | 45.25 | 45.25 | 45.24 | 45.24 | 45.24 | 0.39% | 2,766 |
| Sep 10, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.51% | 430 |
| Sep 9, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.52% | 3,109 |
| Sep 8, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.09% | 2,190 |
| Sep 7, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.93% | 1,326 |
| Sep 4, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.02% | 152 |
| Sep 3, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.02% | 1,203 |
| Sep 2, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.58% | 1,195 |
| Sep 1, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.49% | 3,083 |
| Aug 31, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.73% | 1,762 |
| Aug 28, 2026 | 46.32 | 46.36 | 46.32 | 46.36 | 46.36 | 0.67% | 1,731 |
| Aug 27, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.15% | 70 |
| Aug 26, 2026 | 46.46 | 46.58 | 46.46 | 46.58 | 46.58 | 0.49% | 7,791 |
| Aug 25, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.15% | 293 |
| Aug 24, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.03% | 725 |
| Aug 21, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.46% | 23 |
| Aug 20, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.35% | - |
| Aug 19, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.58% | 1,212 |
| Aug 18, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -1.25% | 13 |
| Aug 17, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.12% | 2,300 |
| Aug 14, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.07% | - |
| Aug 13, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.12% | 49 |
| Aug 12, 2026 | 47.43 | 47.43 | 47.04 | 47.04 | 47.04 | 0.07% | 1,147 |
| Aug 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.32% | 2,305 |
| Aug 10, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.07% | 2,368 |
| Aug 7, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.20% | 169 |
| Aug 6, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.24% | - |
| Aug 5, 2026 | 46.83 | 46.83 | 46.58 | 46.61 | 46.61 | 0.26% | 22,841 |
| Aug 4, 2026 | 46.51 | 46.51 | 46.47 | 46.49 | 46.49 | 0.85% | 8,884 |
| Aug 3, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.15% | 254 |
| Jul 31, 2026 | 45.78 | 45.78 | 45.58 | 45.58 | 45.58 | -0.14% | 12,368 |
| Jul 30, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.40% | 721 |
| Jul 29, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.51% | 919 |
| Jul 28, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.53% | 75 |
| Jul 27, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.26% | 5,445 |
| Jul 24, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.23% | 200 |
| Jul 23, 2026 | 45.47 | 45.47 | 45.26 | 45.26 | 45.26 | -0.87% | 2,174 |
| Jul 22, 2026 | 45.32 | 45.66 | 45.32 | 45.65 | 45.65 | 0.77% | 12,518 |
| Jul 21, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.55% | 5,591 |
| Jul 20, 2026 | 44.98 | 45.17 | 44.98 | 45.05 | 45.05 | 0.22% | 5,889 |
| Jul 17, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.05% | 3,886 |
| Jul 16, 2026 | 45.82 | 45.82 | 44.89 | 45.43 | 45.43 | 0.06% | 1,975 |
| Jul 15, 2026 | 45.53 | 45.53 | 45.40 | 45.40 | 45.40 | 0.11% | 15,206 |