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

JREZ
🏛️ germany →
37.95
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 37.69 37.95 37.69 37.95 0.0M
2025-09-25 37.75 37.75 37.45 37.54 0.0M
2025-09-24 37.72 37.77 37.62 37.69 0.0M
2025-09-23 37.64 37.78 37.64 37.78 0.0M
2025-09-22 37.62 37.62 37.50 37.55 0.0M
2025-09-19 37.70 37.78 37.62 37.68 0.0M
2025-09-18 37.42 37.71 37.42 37.71 0.0M
2025-09-17 37.29 37.29 37.12 37.18 0.0M
2025-09-16 37.64 37.64 37.18 37.18 0.0M
2025-09-15 37.60 37.70 37.58 37.70 0.0M
2025-09-12 37.48 37.48 37.28 37.41 0.0M
2025-09-11 37.34 37.45 37.32 37.43 0.0M
2025-09-10 37.44 37.49 37.17 37.28 0.0M
2025-09-09 37.33 37.33 37.19 37.30 0.0M
2025-09-08 37.10 37.28 37.10 37.24 0.0M
2025-09-05 37.18 37.18 36.86 36.91 0.0M
2025-09-04 36.85 37.04 36.85 37.04 0.0M
2025-09-03 36.80 36.88 36.78 36.78 0.0M
2025-09-02 37.18 37.18 36.58 36.58 0.0M
2025-09-01 37.31 37.31 37.17 37.18 0.0M
2025-08-29 37.45 37.45 37.17 37.17 0.0M
2025-08-28 37.65 37.69 37.39 37.43 0.0M
2025-08-27 37.57 37.57 37.33 37.46 0.0M
2025-08-26 37.56 37.59 37.49 37.49 0.0M
2025-08-25 38.12 38.12 37.86 37.86 0.0M
2025-08-22 38.02 38.34 38.02 38.18 0.0M
2025-08-21 38.10 38.10 37.96 38.04 0.0M
2025-08-20 38.04 38.46 38.04 38.11 0.1M
2025-08-19 37.98 38.19 37.98 38.19 0.0M
2025-08-18 37.86 37.86 37.68 37.83 0.0M
2025-08-15 38.07 38.07 37.92 37.95 0.0M
2025-08-14 37.63 37.82 37.57 37.82 0.0M
2025-08-13 37.48 37.56 37.48 37.56 0.0M
2025-08-12 37.37 37.37 37.19 37.32 0.0M
2025-08-11 37.52 37.52 37.26 37.26 0.0M
2025-08-08 37.25 37.34 37.20 37.34 0.0M
2025-08-07 36.84 37.25 36.84 37.22 0.0M
2025-08-06 36.77 36.82 36.64 36.68 0.0M
2025-08-05 36.73 36.74 36.62 36.62 0.0M
2025-08-04 36.22 36.59 36.22 36.58 0.0M
2025-08-01 36.60 36.60 36.09 36.09 0.0M
2025-07-31 37.59 37.59 37.07 37.07 0.0M
2025-07-30 37.32 37.48 37.32 37.43 0.0M
2025-07-29 37.20 37.50 37.20 37.32 0.0M
2025-07-28 37.56 37.56 37.06 37.06 0.0M
2025-07-25 37.05 37.22 37.05 37.20 0.0M
2025-07-24 37.35 37.40 37.17 37.23 0.0M
2025-07-23 37.07 37.17 37.05 37.13 0.0M
2025-07-22 36.91 36.91 36.73 36.77 0.0M
2025-07-21 37.07 37.07 36.95 37.02 0.0M
2025-07-18 37.27 37.27 37.06 37.06 0.0M
2025-07-17 36.94 37.13 36.89 37.13 0.0M
2025-07-16 36.76 36.92 36.61 36.61 0.0M
2025-07-15 37.14 37.15 36.93 36.93 0.0M
2025-07-14 36.83 37.06 36.83 37.06 0.0M
2025-07-11 37.36 37.36 37.13 37.17 0.0M
2025-07-10 37.61 37.72 37.49 37.49 0.0M
2025-07-09 37.16 37.55 37.16 37.51 0.0M
2025-07-08 36.96 37.17 36.88 37.17 0.0M
2025-07-07 36.69 36.89 36.64 36.89 0.0M
2025-07-04 36.78 36.78 36.57 36.64 0.0M
2025-07-03 36.89 36.95 36.71 36.95 0.0M
2025-07-02 36.81 36.81 36.66 36.77 0.0M
2025-07-01 36.71 36.71 36.53 36.58 0.0M
2025-06-30 36.95 36.95 36.72 36.72 0.0M
2025-06-27 36.54 36.89 36.50 36.89 0.0M
2025-06-26 36.50 36.50 36.19 36.29 0.0M
2025-06-25 36.75 36.75 36.35 36.35 0.0M
2025-06-24 36.86 36.86 36.63 36.67 0.0M
2025-06-23 36.07 36.29 36.07 36.17 0.0M
2025-06-20 36.26 36.40 36.24 36.27 0.0M
2025-06-19 36.27 36.27 36.05 36.05 0.0M
2025-06-18 36.64 36.64 36.43 36.47 0.0M
2025-06-17 36.68 36.68 36.61 36.64 0.0M
2025-06-16 36.73 36.99 36.73 36.98 0.0M
2025-06-13 36.53 36.80 36.53 36.69 0.0M
2025-06-12 37.04 37.21 36.94 37.12 0.0M
2025-06-11 37.42 37.42 37.26 37.26 0.0M
2025-06-10 37.43 37.43 37.34 37.36 0.0M
2025-06-09 37.40 37.40 37.36 37.39 0.0M
2025-06-06 37.34 37.52 37.27 37.45 0.0M
2025-06-05 37.35 37.35 37.32 37.34 0.0M
2025-06-04 37.21 37.28 37.19 37.22 0.0M
2025-06-03 37.13 37.13 36.86 37.03 0.0M
2025-06-02 36.96 36.99 36.76 36.99 0.0M
2025-05-30 37.14 37.29 37.04 37.04 0.0M
2025-05-29 37.45 37.45 37.09 37.09 0.0M
2025-05-28 37.39 37.39 37.14 37.14 0.0M
2025-05-27 37.27 37.48 37.27 37.41 0.0M
2025-05-26 37.29 37.32 37.18 37.22 0.0M
2025-05-23 37.43 37.43 36.74 36.77 0.0M
2025-05-22 37.41 37.41 37.22 37.34 0.0M
2025-05-21 37.46 37.54 37.43 37.54 0.0M
2025-05-20 37.38 37.54 37.38 37.53 0.0M
2025-05-19 37.11 37.26 36.98 37.26 0.0M
2025-05-16 37.11 37.21 36.99 37.12 0.0M
2025-05-15 36.77 36.99 36.74 36.99 0.0M
2025-05-14 36.98 36.98 36.73 36.88 0.0M
2025-05-13 36.79 36.94 36.79 36.92 0.0M
2025-05-12 36.89 36.97 36.76 36.82 0.0M
2025-05-09 36.18 36.32 36.18 36.28 0.0M
2025-05-08 36.03 36.20 35.96 36.06 0.0M
2025-05-07 35.93 35.93 35.79 35.83 0.0M
2025-05-06 36.18 36.18 35.91 35.95 0.0M
2025-05-05 35.90 36.07 35.89 36.06 0.0M
2025-05-02 35.55 35.95 35.29 35.92 0.0M
2025-04-30 35.28 35.28 35.10 35.18 0.0M
2025-04-29 35.16 35.16 35.05 35.09 0.0M
2025-04-28 35.15 35.23 35.06 35.06 0.0M
2025-04-25 34.96 35.01 34.88 34.95 0.0M
2025-04-24 34.52 34.79 34.39 34.79 0.0M
2025-04-23 34.45 34.78 34.45 34.70 0.0M
2025-04-22 33.59 33.84 33.50 33.84 0.0M
2025-04-17 33.80 33.80 33.58 33.69 0.0M
2025-04-16 33.55 33.77 33.42 33.77 0.0M
2025-04-15 33.46 33.82 33.46 33.82 0.0M
2025-04-14 33.22 33.39 33.08 33.39 0.0M
2025-04-11 32.93 32.93 32.31 32.51 0.0M
2025-04-10 31.34 33.09 31.34 32.59 0.0M
2025-04-09 31.52 31.59 31.12 31.35 0.0M
2025-04-08 31.90 32.62 31.69 32.30 0.0M
2025-04-07 31.30 32.03 31.30 31.46 0.0M
2025-04-04 34.25 34.25 32.65 32.87 0.0M
2025-04-03 34.86 34.97 34.48 34.48 0.0M
2025-04-02 35.50 35.55 35.31 35.52 0.0M
2025-04-01 35.48 35.62 35.33 35.59 0.0M
2025-03-31 35.39 35.39 35.04 35.23 0.0M
2025-03-28 35.90 36.03 35.77 35.77 0.0M
2025-03-27 35.73 36.05 35.73 36.05 0.0M
2025-03-26 36.61 36.61 36.18 36.18 0.0M
2025-03-25 36.37 36.66 36.37 36.52 0.0M
2025-03-24 36.58 36.58 36.22 36.22 0.0M
2025-03-21 36.34 36.34 36.19 36.22 0.0M
2025-03-20 36.75 36.75 36.31 36.44 0.0M
2025-03-19 36.49 36.75 36.49 36.75 0.0M
2025-03-18 36.52 36.70 36.52 36.61 0.0M
2025-03-17 36.06 36.34 36.06 36.33 0.0M
2025-03-14 35.58 36.18 35.58 36.18 0.0M
2025-03-13 35.68 35.73 35.65 35.65 0.0M
2025-03-12 35.78 35.97 35.67 35.81 0.0M
2025-03-11 36.11 36.12 35.47 35.47 0.0M
2025-03-10 36.61 36.61 36.00 36.00 0.0M
2025-03-07 36.51 36.51 36.43 36.49 0.0M
2025-03-06 36.72 36.83 36.34 36.67 0.0M
2025-03-05 36.34 36.59 36.34 36.47 0.0M
2025-03-04 36.26 36.26 35.72 35.84 0.0M
2025-03-03 36.40 36.82 36.36 36.80 0.0M
2025-02-28 36.09 36.37 36.09 36.37 0.0M
2025-02-27 36.44 36.54 36.20 36.37 0.0M
2025-02-26 36.46 36.70 36.46 36.70 0.0M
2025-02-25 36.17 36.41 36.17 36.22 0.0M
2025-02-24 36.41 36.47 36.26 36.26 0.0M
2025-02-21 36.34 36.40 36.33 36.38 0.0M
2025-02-20 36.39 36.49 36.26 36.26 0.0M
2025-02-19 36.76 36.76 36.25 36.25 0.0M
2025-02-18 36.66 36.71 36.58 36.71 0.0M
2025-02-17 36.48 36.62 36.48 36.62 0.0M
2025-02-14 36.43 36.62 36.42 36.47 0.0M
2025-02-13 36.30 36.48 36.19 36.48 0.0M
2025-02-12 35.89 35.93 35.83 35.89 0.0M
2025-02-11 35.56 35.75 35.56 35.75 0.0M
2025-02-10 35.44 35.56 35.34 35.56 0.0M
2025-02-07 35.53 35.56 35.37 35.37 0.0M
2025-02-06 35.10 35.51 35.10 35.51 0.0M
2025-02-05 34.82 34.92 34.81 34.92 0.0M
2025-02-04 34.67 34.86 34.47 34.86 0.1M
2025-02-03 34.41 34.69 34.41 34.63 0.0M
2025-01-31 35.14 35.20 35.07 35.07 0.0M
2025-01-30 34.88 35.05 34.88 35.05 0.0M
2025-01-29 34.76 34.76 34.73 34.73 0.0M
2025-01-28 34.49 34.58 34.49 34.50 0.0M
2025-01-27 34.28 34.53 34.26 34.43 0.0M
2025-01-24 34.77 34.77 34.62 34.62 0.0M
2025-01-23 34.44 34.59 34.39 34.59 0.0M
2025-01-22 34.39 34.64 34.39 34.50 0.0M
2025-01-21 34.21 34.31 34.21 34.31 0.0M
2025-01-20 34.22 34.26 34.15 34.26 0.0M
2025-01-17 34.01 34.23 34.01 34.18 0.0M
2025-01-16 33.85 33.88 33.83 33.88 0.0M
2025-01-15 33.20 33.54 33.20 33.54 0.0M
2025-01-14 33.26 33.26 33.13 33.13 0.0M
2025-01-13 32.97 33.00 32.86 33.00 0.0M
2025-01-10 33.38 33.43 33.13 33.13 0.0M
2025-01-09 33.15 33.46 33.15 33.46 0.0M
2025-01-08 33.41 33.41 33.23 33.31 0.0M
2025-01-07 33.28 33.52 33.16 33.40 0.0M
2025-01-06 32.82 33.33 32.79 33.33 0.0M
2025-01-03 32.84 32.84 32.59 32.60 0.0M
2025-01-02 32.82 32.90 32.62 32.90 0.0M