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
2022-12-30 25.20 25.20 25.06 25.06 0.0M
2022-12-29 24.97 25.31 24.97 25.31 0.0M
2022-12-28 25.20 25.23 25.01 25.01 0.0M
2022-12-27 25.28 25.31 25.24 25.24 0.0M
2022-12-23 25.16 25.18 25.08 25.12 0.0M
2022-12-22 25.42 25.42 25.08 25.08 0.0M
2022-12-21 25.04 25.39 25.04 25.39 0.0M
2022-12-20 24.82 25.00 24.82 24.94 0.0M
2022-12-19 25.10 25.12 24.99 24.99 0.0M
2022-12-16 25.17 25.17 24.96 24.97 0.0M
2022-12-15 25.81 25.81 25.20 25.20 0.0M
2022-12-14 26.01 26.05 26.01 26.05 0.0M
2022-12-13 25.81 26.11 25.81 26.11 0.0M
2022-12-12 25.68 25.70 25.68 25.68 0.0M
2022-12-09 25.74 25.82 25.73 25.82 0.0M
2022-12-08 25.73 25.73 25.58 25.69 0.0M
2022-12-07 25.80 25.83 25.69 25.71 0.0M
2022-12-06 25.91 25.91 25.80 25.80 0.0M
2022-12-05 26.04 26.04 25.94 25.95 0.0M
2022-12-02 25.99 26.11 25.99 26.08 0.0M
2022-12-01 26.15 26.15 26.08 26.08 0.0M
2022-11-30 25.83 25.88 25.83 25.88 0.0M
2022-11-29 25.79 25.79 25.69 25.69 0.0M
2022-11-28 25.76 25.76 25.71 25.74 0.0M
2022-11-25 25.94 25.96 25.94 25.94 0.0M
2022-11-24 25.86 25.98 25.86 25.93 0.0M
2022-11-23 25.78 25.79 25.67 25.79 0.0M
2022-11-22 25.61 25.72 25.61 25.72 0.0M
2022-11-21 25.64 25.64 25.56 25.62 0.0M
2022-11-18 25.54 25.77 25.54 25.69 0.0M
2022-11-17 25.61 25.61 25.36 25.45 0.0M
2022-11-16 25.69 25.69 25.47 25.47 0.0M
2022-11-15 25.66 25.72 25.59 25.72 0.0M
2022-11-14 25.60 25.60 25.55 25.60 0.0M
2022-11-11 25.45 25.47 25.44 25.47 0.0M
2022-11-10 24.36 25.31 24.36 25.31 0.0M
2022-11-09 24.48 24.48 24.40 24.48 0.0M
2022-11-08 24.15 24.51 24.15 24.51 0.0M
2022-11-07 24.01 24.26 24.01 24.23 0.0M
2022-11-04 23.68 24.10 23.68 24.10 0.0M
2022-11-03 23.48 23.51 23.44 23.51 0.0M
2022-11-02 24.02 24.02 23.77 23.77 0.0M
2022-11-01 24.02 24.11 23.94 23.94 0.0M
2022-10-31 23.81 23.81 23.77 23.78 0.0M
2022-10-28 23.57 23.79 23.57 23.79 0.0M
2022-10-27 23.73 23.79 23.62 23.79 0.0M
2022-10-26 23.66 23.84 23.66 23.84 0.0M
2022-10-25 23.40 23.74 23.30 23.74 0.0M
2022-10-24 23.15 23.30 23.03 23.30 0.0M
2022-10-21 22.80 22.91 22.69 22.91 0.0M
2022-10-20 22.88 23.07 22.85 23.07 0.0M
2022-10-19 23.11 23.11 22.93 22.93 0.0M
2022-10-18 23.04 23.12 23.00 23.00 0.0M
2022-10-17 22.48 22.82 22.48 22.82 0.0M
2022-10-14 22.61 22.61 22.38 22.38 0.0M
2022-10-13 21.92 22.28 21.92 22.28 0.0M
2022-10-12 22.17 22.21 22.07 22.07 0.0M
2022-10-11 22.14 22.20 22.14 22.20 0.0M
2022-10-10 22.28 22.42 22.28 22.32 0.0M
2022-10-07 22.74 22.80 22.43 22.43 0.0M
2022-10-06 23.14 23.14 22.85 22.85 0.0M
2022-10-05 23.08 23.08 22.93 23.04 0.0M
2022-10-04 22.62 23.22 22.62 23.22 0.0M
2022-10-03 21.92 22.35 21.92 22.35 0.0M
2022-09-30 22.02 22.18 22.00 22.18 0.0M
2022-09-29 22.12 22.12 21.92 21.92 0.0M
2022-09-28 22.00 22.30 21.98 22.30 0.0M
2022-09-27 22.50 22.50 22.21 22.21 0.0M
2022-09-26 22.32 22.38 22.32 22.38 0.0M
2022-09-23 22.85 22.85 22.30 22.40 0.0M
2022-09-22 22.99 23.14 22.91 22.91 0.0M
2022-09-21 22.96 23.36 22.96 23.36 0.0M
2022-09-20 23.61 23.61 23.15 23.15 0.0M
2022-09-19 23.28 23.47 23.28 23.47 0.0M
2022-09-16 23.58 23.58 23.49 23.49 0.0M
2022-09-15 24.01 24.01 23.82 23.82 0.0M
2022-09-14 24.07 24.07 23.97 23.97 0.0M
2022-09-13 24.59 24.69 24.12 24.12 0.0M
2022-09-12 24.20 24.55 24.20 24.53 0.0M
2022-09-09 23.75 24.04 23.75 24.04 0.0M
2022-09-08 23.71 23.71 23.59 23.64 0.0M
2022-09-07 23.34 23.54 23.34 23.54 0.0M
2022-09-06 23.52 23.57 23.49 23.49 0.0M
2022-09-05 23.28 23.43 23.28 23.43 0.0M
2022-09-02 23.36 23.75 23.28 23.75 0.0M
2022-09-01 23.37 23.37 23.22 23.22 0.0M
2022-08-31 24.00 24.00 23.58 23.58 0.0M
2022-08-30 23.98 24.20 23.84 23.84 0.0M
2022-08-29 23.90 23.90 23.69 23.88 0.0M
2022-08-26 24.72 24.72 24.09 24.09 0.0M
2022-08-25 24.75 24.75 24.57 24.57 0.0M
2022-08-24 24.42 24.56 24.42 24.56 0.0M
2022-08-23 24.40 24.46 24.40 24.46 0.0M
2022-08-22 24.88 24.88 24.52 24.52 0.0M
2022-08-19 25.16 25.16 25.01 25.01 0.0M
2022-08-18 25.16 25.26 25.16 25.26 0.0M
2022-08-17 25.56 25.56 25.17 25.17 0.0M
2022-08-16 25.52 25.52 25.46 25.46 0.0M
2022-08-15 25.47 25.47 25.37 25.40 0.0M
2022-08-12 25.32 25.32 25.26 25.32 0.0M
2022-08-11 25.37 25.37 25.20 25.28 0.0M
2022-08-10 24.88 25.19 24.88 25.19 0.0M
2022-08-09 25.21 25.21 24.96 24.96 0.0M
2022-08-08 25.25 25.25 25.22 25.22 0.0M
2022-08-05 25.22 25.22 24.99 24.99 0.0M
2022-08-04 25.08 25.25 25.08 25.16 0.0M
2022-08-03 24.77 25.00 24.77 25.00 0.0M
2022-08-02 24.80 24.80 24.62 24.76 0.0M
2022-08-01 24.89 24.97 24.88 24.88 0.0M
2022-07-29 24.65 24.86 24.65 24.86 0.0M
2022-07-28 24.31 24.49 24.27 24.49 0.0M
2022-07-27 24.04 24.18 24.04 24.18 0.0M
2022-07-26 24.10 24.10 23.97 23.97 0.0M
2022-07-25 24.02 24.22 24.02 24.14 0.0M
2022-07-22 24.00 24.15 24.00 24.10 0.0M
2022-07-21 23.93 24.11 23.93 24.11 0.0M
2022-07-20 24.03 24.03 23.95 24.01 0.0M
2022-07-19 23.45 23.99 23.45 23.99 0.0M
2022-07-18 23.47 23.63 23.47 23.54 0.0M
2022-07-15 22.91 23.31 22.91 23.31 0.0M
2022-07-14 23.13 23.13 22.83 22.83 0.0M
2022-07-13 23.29 23.29 23.19 23.19 0.0M
2022-07-12 23.21 23.42 23.18 23.42 0.0M
2022-07-11 23.46 23.46 23.38 23.38 0.0M
2022-07-08 23.36 23.53 23.36 23.53 0.0M
2022-07-07 23.24 23.40 23.24 23.40 0.0M
2022-07-06 22.91 22.93 22.90 22.93 0.0M
2022-07-05 23.27 23.27 22.57 22.57 0.0M
2022-07-04 23.24 23.27 23.12 23.12 0.0M
2022-07-01 22.79 23.09 22.79 23.09 0.0M
2022-06-30 23.02 23.04 22.84 23.04 0.0M
2022-06-29 23.48 23.50 23.37 23.50 0.0M
2022-06-28 23.92 23.92 23.73 23.73 0.0M
2022-06-27 23.75 24.04 23.69 23.69 0.0M
2022-06-24 23.16 23.63 23.16 23.63 0.0M
2022-06-23 23.10 23.24 22.96 22.96 0.0M
2022-06-22 22.99 23.22 22.99 23.22 0.0M
2022-06-21 23.39 23.45 23.37 23.37 0.0M
2022-06-20 23.21 23.27 23.14 23.27 0.0M
2022-06-17 23.13 23.34 23.10 23.10 0.0M
2022-06-16 23.56 23.56 23.00 23.00 0.0M
2022-06-15 23.64 23.67 23.56 23.67 0.0M
2022-06-14 23.75 23.75 23.30 23.30 0.0M
2022-06-13 23.76 23.85 23.58 23.58 0.0M
2022-06-10 24.73 24.73 24.16 24.16 0.0M
2022-06-09 25.19 25.24 24.98 24.98 0.0M
2022-06-08 25.50 25.50 25.36 25.36 0.0M
2022-06-07 25.54 25.54 25.35 25.47 0.0M
2022-06-06 25.60 25.65 25.60 25.65 0.0M
2022-06-03 25.58 25.58 25.29 25.29 0.0M
2022-06-02 25.30 25.41 25.30 25.41 0.0M
2022-06-01 25.52 25.52 25.16 25.16 0.0M
2022-05-31 25.65 25.65 25.42 25.42 0.0M
2022-05-30 25.69 25.74 25.69 25.74 0.0M
2022-05-27 25.25 25.54 25.25 25.54 0.0M
2022-05-26 24.76 25.12 24.76 25.12 0.0M
2022-05-25 24.74 24.74 24.56 24.73 0.0M
2022-05-24 24.67 24.80 24.54 24.54 0.0M
2022-05-23 24.72 24.91 24.72 24.91 0.0M
2022-05-20 24.52 24.81 24.52 24.52 0.0M
2022-05-19 24.36 24.42 24.13 24.42 0.0M
2022-05-18 25.01 25.01 24.67 24.67 0.0M
2022-05-17 24.86 25.04 24.86 25.00 0.0M
2022-05-16 24.67 24.67 24.58 24.58 0.0M
2022-05-13 24.53 24.73 24.53 24.73 0.0M
2022-05-12 23.87 24.16 23.87 24.16 0.0M
2022-05-11 24.03 24.39 24.03 24.39 0.0M
2022-05-10 23.91 23.91 23.81 23.81 0.0M
2022-05-09 23.80 23.80 23.63 23.63 0.0M
2022-05-06 24.44 24.44 24.31 24.31 0.0M
2022-05-05 25.41 25.41 24.68 24.68 0.0M
2022-05-04 25.10 25.10 24.89 24.89 0.0M