JPMorgan ETFs (Ireland) Icav Europe Research Enhanced Index Equity Sri Paris Aligned UCITS Etf (SWX:JSED)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 30.65
+0.09 (0.31%)
At close: Sep 22, 2026
SWX:JSED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.31% | - |
| Sep 21, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.58% | - |
| Sep 18, 2026 | 30.40 | 30.40 | 30.38 | 30.38 | 30.38 | -0.25% | 6,135 |
| Sep 17, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.86% | - |
| Sep 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.50% | - |
| Sep 15, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.36% | - |
| Sep 14, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.46% | - |
| Sep 11, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.26% | - |
| Sep 10, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.61% | - |
| Sep 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.51% | - |
| Sep 8, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.21% | - |
| Sep 7, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.61% | - |
| Sep 4, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.83% | 1,683 |
| Sep 3, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.36% | - |
| Sep 2, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.13% | - |
| Sep 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.44% | - |
| Aug 31, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.82% | - |
| Aug 28, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.40% | - |
| Aug 27, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.80% | - |
| Aug 26, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | - |
| Aug 25, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.48% | - |
| Aug 24, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.10% | - |
| Aug 21, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.37% | - |
| Aug 20, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.03% | - |
| Aug 19, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.42% | - |
| Aug 18, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.61% | - |
| Aug 17, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.05% | - |
| Aug 14, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.24% | - |
| Aug 13, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - | - |
| Aug 12, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.08% | - |
| Aug 11, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| Aug 10, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| Aug 7, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.43% | - |
| Aug 6, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.29% | - |
| Aug 5, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.06% | - |
| Aug 4, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.89% | - |
| Aug 3, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.15% | - |
| Jul 31, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.02% | - |
| Jul 30, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.23% | - |
| Jul 29, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.21% | 150 |
| Jul 28, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.18% | - |
| Jul 27, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.33% | - |
| Jul 24, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.77% | - |
| Jul 23, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.25% | - |
| Jul 22, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.49% | - |
| Jul 21, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.29% | - |
| Jul 20, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.18% | - |
| Jul 17, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.36% | - |
| Jul 16, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Jul 15, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.11% | - |