JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity (ESG) UCITS ETF (JRGE.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

41.81

-0.25

(-0.59%)

At close: 05:36PM CEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	41.88	41.90	41.76	41.81	41.81	617
Jun 20, 2024	42.03	42.13	42.03	42.06	42.06	314
Jun 19, 2024	41.95	41.97	41.94	41.94	41.94	1,038
Jun 18, 2024	41.84	41.87	41.82	41.87	41.87	1,386
Jun 17, 2024	41.58	41.64	41.54	41.60	41.60	310
Jun 14, 2024	41.74	41.74	41.40	41.52	41.52	1,984
Jun 13, 2024	41.90	41.90	41.58	41.63	41.63	3,858
Jun 12, 2024	41.49	41.98	41.48	41.98	41.98	4,036
Jun 11, 2024	41.51	41.51	41.29	41.31	41.31	75
Jun 10, 2024	41.31	41.43	41.30	41.43	41.43	620
Jun 07, 2024	41.54	41.54	41.40	41.49	41.49	1,864
Jun 06, 2024	41.51	41.53	41.47	41.47	41.47	-
Jun 05, 2024	41.11	41.33	41.09	41.33	41.33	888
Jun 04, 2024	40.92	40.92	40.77	40.78	40.78	1,983
Jun 03, 2024	41.18	41.18	40.98	40.98	40.98	750
May 31, 2024	40.69	40.71	40.58	40.58	40.58	-
May 30, 2024	40.67	40.80	40.67	40.80	40.80	-
May 29, 2024	41.05	41.05	40.87	40.87	40.87	948
May 28, 2024	41.31	41.31	41.21	41.21	41.21	442
May 27, 2024	41.22	41.28	41.22	41.28	41.28	-
May 24, 2024	40.97	41.19	40.97	41.19	41.19	926
May 23, 2024	41.42	41.42	41.22	41.24	41.24	1,190
May 22, 2024	41.29	41.30	41.24	41.26	41.26	228
May 21, 2024	41.31	41.31	41.29	41.29	41.29	1,620
May 20, 2024	41.30	41.42	41.30	41.42	41.42	1,495
May 17, 2024	41.22	41.22	41.17	41.19	41.19	527
May 16, 2024	41.32	41.32	41.31	41.32	41.32	2
May 15, 2024	40.90	41.19	40.90	41.19	41.19	5,341
May 14, 2024	40.71	40.74	40.71	40.74	40.74	1,005
May 13, 2024	40.80	40.80	40.67	40.67	40.67	4,305
May 10, 2024	40.76	40.85	40.73	40.73	40.73	35,060
May 09, 2024	40.42	40.63	40.37	40.63	40.63	405
May 08, 2024	40.44	40.49	40.41	40.44	40.44	1,829
May 07, 2024	40.26	40.48	40.26	40.47	40.47	3,022
May 06, 2024	40.03	40.17	40.03	40.17	40.17	621
May 03, 2024	39.58	39.82	39.58	39.82	39.82	3,338
May 02, 2024	39.37	39.49	39.29	39.29	39.29	-
Apr 30, 2024	39.86	39.87	39.61	39.61	39.61	93
Apr 29, 2024	39.87	39.87	39.80	39.81	39.81	1,030
Apr 26, 2024	39.65	39.73	39.60	39.72	39.72	484
Apr 25, 2024	39.33	39.38	39.07	39.07	39.07	2,251
Apr 24, 2024	39.65	39.65	39.45	39.47	39.47	3,360
Apr 23, 2024	39.14	39.48	39.12	39.48	39.48	2,193
Apr 22, 2024	38.92	38.96	38.82	38.86	38.86	649
Apr 19, 2024	38.73	38.96	38.73	38.85	38.85	1,731
Apr 18, 2024	39.15	39.17	39.06	39.17	39.17	1,178
Apr 17, 2024	39.13	39.35	39.02	39.02	39.02	3,298
Apr 16, 2024	39.17	39.26	38.67	39.21	39.21	67,550
Apr 15, 2024	39.95	39.96	39.81	39.81	39.81	13
Apr 12, 2024	40.23	40.23	39.82	39.92	39.92	1,244
Apr 11, 2024	39.96	40.01	39.79	39.89	39.89	114
Apr 10, 2024	40.33	40.37	39.82	39.92	39.92	2,905
Apr 09, 2024	40.28	40.28	40.06	40.06	40.06	-
Apr 08, 2024	40.18	40.31	40.18	40.31	40.31	1,267
Apr 05, 2024	39.90	40.17	39.90	40.15	40.15	6,260
Apr 04, 2024	40.40	40.53	40.40	40.53	40.53	67
Apr 03, 2024	40.19	40.40	40.14	40.39	40.39	224
Apr 02, 2024	40.47	40.47	40.10	40.10	40.10	1,520
Mar 28, 2024	40.55	40.60	40.53	40.58	40.58	1,442
Mar 27, 2024	40.44	40.49	40.42	40.42	40.42	31,358
Mar 26, 2024	40.46	40.54	40.45	40.49	40.49	261
Mar 25, 2024	40.42	40.42	40.32	40.42	40.42	750
Mar 22, 2024	40.57	40.57	40.44	40.44	40.44	1,034
Mar 21, 2024	40.56	40.62	40.55	40.62	40.62	25
Mar 20, 2024	40.01	40.08	40.01	40.03	40.03	4
Mar 19, 2024	39.79	39.96	39.69	39.96	39.96	1,465
Mar 18, 2024	39.73	39.91	39.73	39.88	39.88	38
Mar 15, 2024	39.88	39.90	39.58	39.58	39.58	480
Mar 14, 2024	40.01	40.06	39.83	39.83	39.83	341
Mar 13, 2024	39.97	39.98	39.92	39.94	39.94	6,903
Mar 12, 2024	39.70	39.84	39.61	39.84	39.84	279
Mar 11, 2024	39.53	39.53	39.43	39.52	39.52	232
Mar 08, 2024	39.91	39.94	39.83	39.83	39.83	287
Mar 07, 2024	39.37	39.83	39.35	39.82	39.82	837
Mar 06, 2024	39.38	39.62	39.38	39.60	39.60	934
Mar 05, 2024	39.56	39.56	39.37	39.37	39.37	71
Mar 04, 2024	39.58	39.63	39.58	39.62	39.62	1,186
Mar 01, 2024	39.44	39.51	39.37	39.51	39.51	1,395
Feb 29, 2024	39.15	39.26	39.08	39.19	39.19	1,154
Feb 28, 2024	39.17	39.19	39.10	39.17	39.17	1,097
Feb 27, 2024	39.17	39.22	39.15	39.17	39.17	3,559
Feb 26, 2024	39.22	39.29	39.22	39.24	39.24	458
Feb 23, 2024	39.28	39.29	39.24	39.29	39.29	154
Feb 22, 2024	38.90	39.14	38.90	39.14	39.14	432
Feb 21, 2024	38.44	38.44	38.40	38.43	38.43	651
Feb 20, 2024	38.62	38.62	38.44	38.44	38.44	255
Feb 19, 2024	38.66	38.72	38.66	38.72	38.72	1,902
Feb 16, 2024	38.85	38.90	38.78	38.78	38.78	3,578
Feb 15, 2024	38.59	38.63	38.58	38.60	38.60	2,380
Feb 14, 2024	38.26	38.37	38.26	38.34	38.34	3,515
Feb 13, 2024	38.60	38.60	38.26	38.26	38.26	10,739
Feb 12, 2024	38.58	38.76	38.58	38.76	38.76	1,100
Feb 09, 2024	38.42	38.51	38.42	38.46	38.46	1,568
Feb 08, 2024	38.40	38.40	38.36	38.36	38.36	3,351
Feb 07, 2024	38.13	38.32	38.12	38.31	38.31	1,601
Feb 06, 2024	38.13	38.14	38.03	38.12	38.12	976
Feb 05, 2024	38.10	38.13	37.99	37.99	37.99	807
Feb 02, 2024	38.03	38.10	37.90	38.10	38.10	2,717
Feb 01, 2024	37.53	37.63	37.53	37.60	37.60	645
Jan 31, 2024	37.90	37.92	37.69	37.72	37.72	6,497
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7301-0.0005(-0.07%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,811.04-195.93(-0.22%)

JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity (ESG) UCITS ETF (JRGE.DE)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7301
-0.0005(-0.07%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,811.04
-195.93(-0.22%)