Canada markets closed

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

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
41.52-0.10 (-0.25%)
At close: 05:36PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202441.7441.7441.4041.5241.521,984
Jun 13, 202441.9041.9041.5841.6341.633,858
Jun 12, 202441.4941.9841.4841.9841.984,036
Jun 11, 202441.5141.5141.2941.3141.3175
Jun 10, 202441.3141.4341.3041.4341.43620
Jun 07, 202441.5441.5441.4041.4941.491,864
Jun 06, 202441.5141.5341.4741.4741.47-
Jun 05, 202441.1141.3341.0941.3341.33888
Jun 04, 202440.9240.9240.7740.7840.781,983
Jun 03, 202441.1841.1840.9840.9840.98750
May 31, 202440.6940.7140.5840.5840.58-
May 30, 202440.6740.8040.6740.8040.80-
May 29, 202441.0541.0540.8740.8740.87948
May 28, 202441.3141.3141.2141.2141.21442
May 27, 202441.2241.2841.2241.2841.28-
May 24, 202440.9741.1940.9741.1941.19926
May 23, 202441.4241.4241.2241.2441.241,190
May 22, 202441.2941.3041.2441.2641.26228
May 21, 202441.3141.3141.2941.2941.291,620
May 20, 202441.3041.4241.3041.4241.421,495
May 17, 202441.2241.2241.1741.1941.19527
May 16, 202441.3241.3241.3141.3241.322
May 15, 202440.9041.1940.9041.1941.195,341
May 14, 202440.7140.7440.7140.7440.741,005
May 13, 202440.8040.8040.6740.6740.674,305
May 10, 202440.7640.8540.7340.7340.7335,060
May 09, 202440.4240.6340.3740.6340.63405
May 08, 202440.4440.4940.4140.4440.441,829
May 07, 202440.2640.4840.2640.4740.473,022
May 06, 202440.0340.1740.0340.1740.17621
May 03, 202439.5839.8239.5839.8239.823,338
May 02, 202439.3739.4939.2939.2939.29-
Apr 30, 202439.8639.8739.6139.6139.6193
Apr 29, 202439.8739.8739.8039.8139.811,030
Apr 26, 202439.6539.7339.6039.7239.72484
Apr 25, 202439.3339.3839.0739.0739.072,251
Apr 24, 202439.6539.6539.4539.4739.473,360
Apr 23, 202439.1439.4839.1239.4839.482,193
Apr 22, 202438.9238.9638.8238.8638.86649
Apr 19, 202438.7338.9638.7338.8538.851,731
Apr 18, 202439.1539.1739.0639.1739.171,178
Apr 17, 202439.1339.3539.0239.0239.023,298
Apr 16, 202439.1739.2638.6739.2139.2167,550
Apr 15, 202439.9539.9639.8139.8139.8113
Apr 12, 202440.2340.2339.8239.9239.921,244
Apr 11, 202439.9640.0139.7939.8939.89114
Apr 10, 202440.3340.3739.8239.9239.922,905
Apr 09, 202440.2840.2840.0640.0640.06-
Apr 08, 202440.1840.3140.1840.3140.311,267
Apr 05, 202439.9040.1739.9040.1540.156,260
Apr 04, 202440.4040.5340.4040.5340.5367
Apr 03, 202440.1940.4040.1440.3940.39224
Apr 02, 202440.4740.4740.1040.1040.101,520
Mar 28, 202440.5540.6040.5340.5840.581,442
Mar 27, 202440.4440.4940.4240.4240.4231,358
Mar 26, 202440.4640.5440.4540.4940.49261
Mar 25, 202440.4240.4240.3240.4240.42750
Mar 22, 202440.5740.5740.4440.4440.441,034
Mar 21, 202440.5640.6240.5540.6240.6225
Mar 20, 202440.0140.0840.0140.0340.034
Mar 19, 202439.7939.9639.6939.9639.961,465
Mar 18, 202439.7339.9139.7339.8839.8838
Mar 15, 202439.8839.9039.5839.5839.58480
Mar 14, 202440.0140.0639.8339.8339.83341
Mar 13, 202439.9739.9839.9239.9439.946,903
Mar 12, 202439.7039.8439.6139.8439.84279
Mar 11, 202439.5339.5339.4339.5239.52232
Mar 08, 202439.9139.9439.8339.8339.83287
Mar 07, 202439.3739.8339.3539.8239.82837
Mar 06, 202439.3839.6239.3839.6039.60934
Mar 05, 202439.5639.5639.3739.3739.3771
Mar 04, 202439.5839.6339.5839.6239.621,186
Mar 01, 202439.4439.5139.3739.5139.511,395
Feb 29, 202439.1539.2639.0839.1939.191,154
Feb 28, 202439.1739.1939.1039.1739.171,097
Feb 27, 202439.1739.2239.1539.1739.173,559
Feb 26, 202439.2239.2939.2239.2439.24458
Feb 23, 202439.2839.2939.2439.2939.29154
Feb 22, 202438.9039.1438.9039.1439.14432
Feb 21, 202438.4438.4438.4038.4338.43651
Feb 20, 202438.6238.6238.4438.4438.44255
Feb 19, 202438.6638.7238.6638.7238.721,902
Feb 16, 202438.8538.9038.7838.7838.783,578
Feb 15, 202438.5938.6338.5838.6038.602,380
Feb 14, 202438.2638.3738.2638.3438.343,515
Feb 13, 202438.6038.6038.2638.2638.2610,739
Feb 12, 202438.5838.7638.5838.7638.761,100
Feb 09, 202438.4238.5138.4238.4638.461,568
Feb 08, 202438.4038.4038.3638.3638.363,351
Feb 07, 202438.1338.3238.1238.3138.311,601
Feb 06, 202438.1338.1438.0338.1238.12976
Feb 05, 202438.1038.1337.9937.9937.99807
Feb 02, 202438.0338.1037.9038.1038.102,717
Feb 01, 202437.5337.6337.5337.6037.60645
Jan 31, 202437.9037.9237.6937.7237.726,497
Jan 30, 202437.9537.9737.9237.9737.97312
Jan 29, 202437.7837.7837.7237.7837.782,456
Jan 26, 202437.5637.7937.5637.7937.791,033
Jan 25, 202437.5137.6437.5137.6437.64136
Jan 24, 202437.5637.6737.5637.6737.6748
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...