JPMorgan Global Research Enhanced Index Equity SRI Paris Aligned active UCITS (SWX:JSEG)

Switzerland · Delayed Price · Currency is CHF · Price in USD

41.97

+0.21 (0.51%)

At close: Sep 22, 2026

SWX:JSEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.98	41.98	41.94	41.97	41.97	0.51%	1,641
Sep 21, 2026	41.68	41.76	41.68	41.76	41.76	1.36%	538
Sep 18, 2026	41.77	41.77	41.20	41.20	41.20	-0.33%	2,903
Sep 17, 2026	41.33	41.33	41.33	41.33	41.33	0.45%	-
Sep 16, 2026	41.20	41.20	41.15	41.15	41.15	0.13%	20
Sep 15, 2026	41.09	41.09	41.09	41.09	41.09	-0.62%	-
Sep 14, 2026	41.35	41.35	41.35	41.35	41.35	-0.37%	-
Sep 11, 2026	41.50	41.50	41.50	41.50	41.50	0.50%	-
Sep 10, 2026	41.30	41.30	41.30	41.30	41.30	-0.40%	-
Sep 9, 2026	41.46	41.46	41.46	41.46	41.46	-0.84%	-
Sep 8, 2026	41.81	41.81	41.81	41.81	41.81	-0.45%	307
Sep 7, 2026	42.00	42.00	42.00	42.00	42.00	-	-
Sep 4, 2026	42.00	42.00	42.00	42.00	42.00	0.25%	-
Sep 3, 2026	41.86	41.90	41.83	41.90	41.90	0.28%	518
Sep 2, 2026	41.78	41.78	41.78	41.78	41.78	0.38%	-
Sep 1, 2026	41.81	41.81	41.62	41.62	41.62	-0.90%	719
Aug 31, 2026	42.00	42.00	42.00	42.00	42.00	-1.20%	-
Aug 28, 2026	42.51	42.51	42.51	42.51	42.51	1.05%	315
Aug 27, 2026	42.07	42.07	42.07	42.07	42.07	0.04%	-
Aug 26, 2026	42.06	42.06	42.06	42.06	42.06	0.18%	33
Aug 25, 2026	42.03	42.03	41.98	41.98	41.98	0.05%	2,252
Aug 24, 2026	41.96	41.96	41.96	41.96	41.96	-0.12%	-
Aug 21, 2026	42.01	42.01	42.01	42.01	42.01	0.20%	-
Aug 20, 2026	41.93	41.93	41.93	41.93	41.93	-0.26%	-
Aug 19, 2026	42.04	42.04	42.04	42.04	42.04	0.38%	-
Aug 18, 2026	41.88	41.88	41.88	41.88	41.88	-1.02%	20,000
Aug 17, 2026	42.31	42.31	42.31	42.31	42.31	-0.11%	-
Aug 14, 2026	42.35	42.35	42.35	42.35	42.35	0.06%	-
Aug 13, 2026	42.33	42.33	42.33	42.33	42.33	0.26%	1,100
Aug 12, 2026	42.15	42.22	42.15	42.22	42.22	-0.02%	614
Aug 11, 2026	42.35	42.35	42.23	42.23	42.23	-0.33%	9,990
Aug 10, 2026	42.36	42.37	42.36	42.37	42.37	0.14%	614
Aug 7, 2026	42.31	42.31	42.31	42.31	42.31	0.40%	-
Aug 6, 2026	42.14	42.14	42.14	42.14	42.14	-0.06%	307
Aug 5, 2026	42.16	42.16	42.16	42.16	42.16	0.74%	-
Aug 4, 2026	41.85	41.85	41.85	41.85	41.85	1.29%	-
Aug 3, 2026	41.32	41.32	41.32	41.32	41.32	1.37%	-
Jul 31, 2026	40.76	40.76	40.76	40.76	40.76	0.26%	-
Jul 30, 2026	40.39	40.66	40.39	40.65	40.65	0.81%	1,924
Jul 29, 2026	40.33	40.33	40.33	40.33	40.33	-0.68%	-
Jul 28, 2026	40.60	40.60	40.60	40.60	40.60	0.48%	-
Jul 27, 2026	40.41	40.41	40.41	40.41	40.41	-0.19%	-
Jul 24, 2026	40.48	40.48	40.48	40.48	40.48	0.76%	-
Jul 23, 2026	40.27	40.27	40.18	40.18	40.18	-1.46%	40,951
Jul 22, 2026	40.77	40.77	40.77	40.77	40.77	0.18%	-
Jul 21, 2026	40.70	40.70	40.70	40.70	40.70	0.18%	-
Jul 20, 2026	40.62	40.62	40.62	40.62	40.62	-0.06%	-
Jul 17, 2026	40.65	40.65	40.65	40.65	40.65	-0.44%	225
Jul 16, 2026	40.83	40.83	40.83	40.83	40.83	-0.33%	1
Jul 15, 2026	40.96	40.96	40.96	40.96	40.96	0.73%	-