JPM All Country Research Enhanced Index Equity Active UCITS ETF - EUR (acc)

JREW
🏛️ germany →
23.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.84 23.95 23.84 23.85 0.0M
2025-09-25 23.82 23.86 23.78 23.86 0.0M
2025-09-24 23.94 23.94 23.88 23.88 0.0M
2025-09-23 23.95 23.98 23.91 23.95 0.0M
2025-09-22 23.99 23.99 23.83 23.90 0.0M
2025-09-19 23.81 23.89 23.81 23.86 0.0M
2025-09-18 23.78 23.83 23.75 23.83 0.0M
2025-09-17 23.64 23.64 23.61 23.61 0.0M
2025-09-16 23.82 23.82 23.62 23.62 0.0M
2025-09-15 23.80 23.81 23.77 23.81 0.0M
2025-09-12 23.77 23.84 23.77 23.77 0.0M
2025-09-11 23.70 23.77 23.70 23.77 0.0M
2025-09-10 23.72 23.72 23.62 23.62 0.0M
2025-09-09 23.45 23.48 23.45 23.48 0.0M
2025-09-08 23.46 23.46 23.46 23.46 0.0M
2025-09-05 23.59 23.59 23.31 23.31 0.0M
2025-09-04 23.36 23.45 23.36 23.45 0.0M
2025-09-03 23.30 23.35 23.26 23.26 0.0M
2025-09-02 23.32 23.32 23.10 23.10 0.0M
2025-09-01 23.29 23.36 23.29 23.35 0.0M
2025-08-29 23.47 23.47 23.29 23.29 0.0M
2025-08-28 23.52 23.52 23.46 23.47 0.0M
2025-08-27 23.51 23.58 23.51 23.54 0.0M
2025-08-26 23.43 23.43 23.38 23.38 0.0M
2025-08-25 23.40 23.45 23.40 23.45 0.0M
2025-08-22 23.30 23.46 23.30 23.46 0.0M
2025-08-21 23.33 23.33 23.24 23.33 0.0M
2025-08-20 23.31 23.35 23.26 23.26 0.0M
2025-08-19 23.35 23.38 23.35 23.38 0.0M
2025-08-18 23.35 23.39 23.35 23.39 0.0M
2025-08-15 23.49 23.49 23.32 23.32 0.0M
2025-08-14 23.51 23.51 23.35 23.38 0.0M
2025-08-13 23.33 23.33 23.31 23.31 0.0M
2025-08-12 23.20 23.23 23.17 23.23 0.0M
2025-08-11 23.15 23.24 23.15 23.24 0.0M
2025-08-08 23.05 23.10 23.05 23.10 0.0M
2025-08-07 22.99 23.12 22.99 23.04 0.0M
2025-08-06 23.06 23.06 22.97 22.99 0.0M
2025-08-05 23.13 23.17 22.94 22.94 0.0M
2025-08-04 22.80 22.99 22.80 22.99 0.0M
2025-08-01 23.19 23.19 22.77 22.77 0.0M
2025-07-31 23.68 23.68 23.44 23.44 0.0M
2025-07-30 23.26 23.40 23.26 23.40 0.0M
2025-07-29 23.39 23.39 23.33 23.33 0.0M
2025-07-28 23.16 23.24 23.16 23.23 0.0M
2025-07-25 22.95 23.01 22.95 23.01 0.0M
2025-07-24 23.04 23.05 23.00 23.00 0.0M
2025-07-23 22.92 22.98 22.92 22.98 0.0M
2025-07-22 22.81 22.81 22.78 22.78 0.0M
2025-07-21 22.94 22.95 22.93 22.95 0.0M
2025-07-18 22.99 22.99 22.89 22.89 0.0M
2025-07-16 22.68 22.75 22.51 22.51 0.0M
2025-07-15 22.81 22.85 22.81 22.83 0.0M
2025-07-14 22.61 22.69 22.61 22.69 0.0M
2025-07-11 22.75 22.75 22.65 22.66 0.0M
2025-07-10 22.64 22.80 22.64 22.80 0.0M
2025-07-09 22.65 22.65 22.58 22.65 0.0M
2025-07-08 22.55 22.58 22.55 22.58 0.0M
2025-07-07 22.54 22.61 22.54 22.57 0.0M
2025-07-04 22.55 22.55 22.45 22.47 0.0M
2025-07-03 22.47 22.65 22.47 22.65 0.0M
2025-07-02 22.47 22.47 22.44 22.44 0.0M
2025-07-01 22.33 22.39 22.33 22.39 0.0M
2025-06-30 22.15 22.44 22.15 22.44 0.0M
2025-06-27 22.38 22.45 22.38 22.45 0.0M
2025-06-26 22.26 22.29 22.26 22.29 0.0M
2025-06-25 22.38 22.38 22.29 22.29 0.0M
2025-06-24 22.30 22.32 22.30 22.32 0.0M
2025-06-23 22.04 22.11 22.04 22.09 0.0M
2025-06-20 22.10 22.14 22.10 22.11 0.0M
2025-06-19 22.17 22.17 22.04 22.04 0.0M
2025-06-18 22.25 22.25 22.21 22.24 0.0M
2025-06-17 22.22 22.27 22.19 22.27 0.0M
2025-06-16 22.22 22.31 22.21 22.31 0.0M
2025-06-13 22.13 22.31 22.13 22.21 0.0M
2025-06-12 22.36 22.36 22.19 22.33 0.0M
2025-06-11 22.58 22.58 22.50 22.50 0.0M
2025-06-10 22.63 22.63 22.50 22.52 0.0M
2025-06-09 22.49 22.51 22.49 22.50 0.0M
2025-06-06 22.34 22.49 22.34 22.49 0.0M
2025-06-05 22.38 22.39 22.34 22.39 0.0M
2025-06-04 22.39 22.42 22.38 22.38 0.0M
2025-06-03 22.16 22.33 22.16 22.33 0.0M
2025-06-02 22.06 22.07 21.99 22.07 0.0M
2025-05-30 22.22 22.32 22.16 22.16 0.0M
2025-05-29 22.61 22.61 22.21 22.21 0.0M
2025-05-28 22.35 22.36 22.31 22.32 0.0M
2025-05-27 22.16 22.29 22.16 22.29 0.0M
2025-05-26 22.13 22.18 22.13 22.17 0.0M
2025-05-23 22.15 22.15 21.96 21.96 0.0M
2025-05-22 22.17 22.19 22.17 22.19 0.0M
2025-05-21 22.33 22.37 22.31 22.37 0.0M
2025-05-20 22.50 22.58 22.50 22.54 0.0M
2025-05-19 22.30 22.50 22.27 22.50 0.0M
2025-05-16 22.47 22.62 22.47 22.62 0.0M
2025-05-15 22.32 22.47 22.32 22.47 0.0M
2025-05-14 22.45 22.45 22.41 22.41 0.0M
2025-05-13 22.34 22.46 22.34 22.46 0.0M
2025-05-09 21.63 21.68 21.59 21.59 0.0M
2025-05-08 21.59 21.59 21.59 21.59 0.0M
2025-05-07 21.36 21.36 21.28 21.28 0.0M
2025-05-06 21.41 21.41 21.34 21.40 0.0M
2025-05-05 21.43 21.49 21.37 21.49 0.0M
2025-04-30 20.94 20.98 20.79 20.91 0.0M
2025-04-29 20.84 20.84 20.83 20.83 0.0M
2025-04-28 20.86 20.95 20.76 20.76 0.0M
2025-04-25 20.86 20.86 20.71 20.71 0.0M
2025-04-24 20.61 20.61 20.61 20.61 0.0M
2025-04-23 20.42 20.50 20.34 20.43 0.0M
2025-04-22 19.88 19.88 19.88 19.88 0.0M
2025-04-17 20.11 20.11 19.97 20.01 0.0M
2025-04-16 20.23 20.23 20.15 20.23 0.0M
2025-04-15 20.30 20.45 20.30 20.44 0.0M
2025-04-11 19.53 19.87 19.50 19.71 0.0M
2025-04-09 19.14 19.23 19.14 19.17 0.0M
2025-04-08 20.13 20.13 20.13 20.13 0.0M
2025-04-07 19.55 19.55 19.48 19.48 0.0M
2025-04-04 21.17 21.17 20.86 20.86 0.0M
2025-04-03 21.33 21.33 21.05 21.05 0.0M
2025-04-02 22.10 22.10 22.02 22.08 0.0M
2025-04-01 22.05 22.16 22.01 22.16 0.0M
2025-03-28 22.33 22.42 22.33 22.42 0.0M
2025-03-27 22.45 22.48 22.45 22.48 0.0M
2025-03-26 22.71 22.71 22.55 22.55 0.0M
2025-03-25 22.64 22.69 22.64 22.66 0.0M
2025-03-24 22.41 22.59 22.41 22.56 0.0M
2025-03-21 22.29 22.29 22.22 22.29 0.0M
2025-03-20 22.39 22.39 22.26 22.33 0.0M
2025-03-19 22.10 22.27 22.10 22.27 0.0M
2025-03-18 22.36 22.36 22.06 22.06 0.0M
2025-03-17 22.06 22.21 22.06 22.14 0.0M
2025-03-14 21.89 22.05 21.88 22.05 0.0M
2025-03-13 21.85 21.90 21.79 21.79 0.0M
2025-03-12 21.85 21.93 21.85 21.93 0.0M
2025-03-11 21.98 21.98 21.72 21.72 0.0M
2025-03-10 22.48 22.48 22.14 22.14 0.0M
2025-03-07 22.54 22.54 22.31 22.31 0.0M
2025-03-06 22.79 22.79 22.67 22.68 0.0M
2025-03-05 22.96 22.96 22.64 22.64 0.0M
2025-03-04 23.34 23.34 22.91 22.91 0.0M
2025-03-03 23.86 23.86 23.64 23.64 0.0M
2025-02-28 23.54 23.64 23.54 23.60 0.0M
2025-02-27 23.78 23.87 23.78 23.87 0.0M
2025-02-26 23.80 23.85 23.80 23.84 0.0M
2025-02-25 23.74 23.74 23.53 23.53 0.0M
2025-02-24 23.94 23.99 23.86 23.86 0.0M
2025-02-21 24.16 24.23 24.15 24.15 0.0M
2025-02-20 24.23 24.27 24.10 24.10 0.0M
2025-02-19 24.26 24.28 24.26 24.28 0.0M
2025-02-18 24.23 24.23 24.20 24.20 0.0M
2025-02-17 24.15 24.18 24.15 24.18 0.0M
2025-02-14 24.13 24.13 24.05 24.05 0.0M
2025-02-13 23.99 24.08 23.99 24.08 0.0M
2025-02-12 24.10 24.10 23.99 23.99 0.0M
2025-02-11 24.13 24.13 24.11 24.13 0.0M
2025-02-10 24.12 24.21 24.12 24.21 0.0M
2025-02-07 24.05 24.09 24.04 24.04 0.0M
2025-02-06 23.97 24.07 23.97 24.07 0.0M
2025-02-05 23.68 23.79 23.68 23.79 0.0M
2025-02-04 23.84 23.88 23.84 23.88 0.0M
2025-02-03 23.75 23.86 23.75 23.86 0.0M
2025-01-31 24.06 24.12 24.06 24.09 0.0M
2025-01-30 23.87 23.87 23.83 23.83 0.0M
2025-01-29 23.91 23.93 23.81 23.81 0.0M
2025-01-28 23.69 23.73 23.69 23.73 0.0M
2025-01-27 23.33 23.44 23.22 23.44 0.0M
2025-01-24 23.92 23.92 23.79 23.82 0.0M
2025-01-23 23.87 24.00 23.87 24.00 0.0M
2025-01-22 23.89 23.94 23.89 23.94 0.0M
2025-01-21 23.75 23.81 23.75 23.75 0.0M
2025-01-20 23.81 23.81 23.77 23.77 0.0M
2025-01-17 23.70 23.88 23.70 23.88 0.0M
2025-01-16 23.77 23.77 23.65 23.66 0.0M
2025-01-15 23.25 23.61 23.25 23.61 0.0M
2025-01-14 23.42 23.42 23.24 23.24 0.0M
2025-01-13 23.26 23.26 23.20 23.26 0.0M
2025-01-10 23.50 23.50 23.32 23.32 0.0M
2025-01-09 23.46 23.54 23.46 23.53 0.0M
2025-01-08 23.53 23.53 23.53 23.53 0.0M
2025-01-07 23.53 23.59 23.53 23.53 0.0M
2025-01-06 23.61 23.69 23.60 23.69 0.0M
2025-01-03 23.45 23.56 23.45 23.56 0.0M
2025-01-02 23.49 23.57 23.49 23.57 0.0M