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
2024-12-30 32.64 32.76 32.62 32.62 0.0M
2024-12-27 32.44 32.70 32.44 32.70 0.0M
2024-12-23 32.36 32.47 32.36 32.45 0.0M
2024-12-20 32.29 32.52 32.14 32.52 0.0M
2024-12-19 32.56 32.74 32.47 32.59 0.0M
2024-12-18 33.01 33.07 33.01 33.06 0.0M
2024-12-17 32.90 33.11 32.90 32.98 0.0M
2024-12-16 33.08 33.08 33.04 33.07 0.0M
2024-12-13 33.23 33.29 33.19 33.19 0.0M
2024-12-12 33.30 33.30 33.22 33.22 0.0M
2024-12-11 33.10 33.26 33.10 33.26 0.0M
2024-12-10 33.23 33.30 33.16 33.16 0.0M
2024-12-09 33.43 33.43 33.33 33.33 0.0M
2024-12-06 33.14 33.34 33.14 33.34 0.0M
2024-12-05 32.91 33.20 32.91 33.15 0.0M
2024-12-04 32.77 32.98 32.77 32.88 0.0M
2024-12-03 32.62 32.71 32.60 32.67 0.0M
2024-12-02 32.06 32.50 32.06 32.50 0.0M
2024-11-29 31.98 32.36 31.98 32.36 0.0M
2024-11-28 32.09 32.11 32.06 32.07 0.0M
2024-11-27 31.91 31.94 31.82 31.89 0.0M
2024-11-26 32.10 32.27 32.08 32.08 0.0M
2024-11-25 32.44 32.44 32.22 32.30 0.0M
2024-11-22 32.15 32.29 31.87 32.24 0.0M
2024-11-21 31.83 31.95 31.83 31.95 0.0M
2024-11-20 32.08 32.11 31.82 31.84 0.0M
2024-11-19 32.27 32.27 31.61 31.95 0.0M
2024-11-18 32.23 32.23 32.04 32.14 0.0M
2024-11-15 32.24 32.35 32.17 32.17 0.0M
2024-11-14 32.04 32.44 32.04 32.44 0.0M
2024-11-13 31.87 31.96 31.70 31.92 0.0M
2024-11-12 32.27 32.38 31.96 31.96 0.0M
2024-11-11 32.53 32.63 32.53 32.59 0.0M
2024-11-08 32.51 32.51 32.25 32.25 0.0M
2024-11-07 32.29 32.48 32.29 32.48 0.0M
2024-11-06 32.77 32.77 32.20 32.20 0.0M
2024-11-05 32.58 32.64 32.54 32.64 0.0M
2024-11-04 32.68 32.73 32.53 32.53 0.0M
2024-11-01 32.42 32.78 32.42 32.70 0.0M
2024-10-31 32.39 32.45 32.34 32.34 0.0M
2024-10-30 32.94 32.94 32.61 32.63 0.0M
2024-10-29 33.40 33.40 33.09 33.09 0.0M
2024-10-28 33.26 33.28 33.07 33.28 0.0M
2024-10-25 33.06 33.08 33.02 33.08 0.0M
2024-10-24 33.11 33.26 33.07 33.07 0.0M
2024-10-23 33.17 33.17 33.07 33.08 0.0M
2024-10-22 33.24 33.24 33.00 33.18 0.0M
2024-10-21 33.49 33.51 33.22 33.22 0.0M
2024-10-18 33.36 33.51 33.36 33.51 0.0M
2024-10-17 33.21 33.36 33.20 33.35 0.0M
2024-10-16 33.10 33.10 33.08 33.08 0.0M
2024-10-15 33.85 33.85 33.27 33.27 0.0M
2024-10-14 33.60 33.75 33.54 33.75 0.0M
2024-10-11 33.38 33.53 33.28 33.53 0.0M
2024-10-10 33.44 33.44 33.32 33.38 0.0M
2024-10-09 33.19 33.45 33.18 33.45 0.0M
2024-10-08 32.94 33.18 32.94 33.18 0.0M
2024-10-07 33.34 33.34 33.19 33.31 0.0M
2024-10-04 33.05 33.31 33.05 33.24 0.0M
2024-10-03 33.27 33.27 33.07 33.07 0.0M
2024-10-02 33.39 33.39 33.23 33.36 0.0M
2024-10-01 33.72 33.72 33.27 33.31 0.0M
2024-09-30 33.94 33.94 33.62 33.62 0.0M
2024-09-27 33.91 34.07 33.91 34.07 0.0M
2024-09-26 33.59 33.81 33.57 33.81 0.0M
2024-09-25 33.02 33.19 33.02 33.13 0.0M
2024-09-24 33.16 33.19 33.16 33.19 0.0M
2024-09-23 32.83 32.91 32.82 32.89 0.0M
2024-09-20 33.21 33.21 32.84 32.84 0.0M
2024-09-19 33.15 33.30 33.15 33.30 0.0M
2024-09-18 32.93 32.93 32.76 32.77 0.0M
2024-09-17 32.82 32.98 32.82 32.95 0.0M
2024-09-16 32.75 32.80 32.72 32.72 0.0M
2024-09-13 32.65 32.79 32.65 32.79 0.0M
2024-09-12 32.72 32.72 32.58 32.58 0.0M
2024-09-11 32.34 32.34 32.28 32.28 0.0M
2024-09-10 32.33 32.38 32.19 32.19 0.0M
2024-09-09 32.25 32.38 32.25 32.36 0.0M
2024-09-06 32.45 32.45 32.07 32.07 0.0M
2024-09-05 32.58 32.66 32.53 32.53 0.0M
2024-09-04 32.66 32.70 32.52 32.52 0.0M
2024-09-03 33.54 33.54 33.05 33.05 0.0M
2024-09-02 33.36 33.44 33.34 33.44 0.0M
2024-08-30 33.35 33.44 33.35 33.35 0.0M
2024-08-29 33.07 33.36 33.07 33.36 0.0M
2024-08-28 33.02 33.11 33.02 33.02 0.0M
2024-08-27 32.94 33.02 32.90 32.91 0.0M
2024-08-26 32.92 32.92 32.87 32.87 0.0M
2024-08-23 32.72 32.93 32.72 32.93 0.0M
2024-08-22 32.76 32.83 32.76 32.76 0.0M
2024-08-21 32.56 32.73 32.56 32.73 0.0M
2024-08-20 32.73 32.73 32.55 32.55 0.0M
2024-08-19 32.42 32.62 32.42 32.61 0.0M
2024-08-16 32.38 32.45 32.38 32.45 0.0M
2024-08-15 31.89 32.31 31.86 32.31 0.0M
2024-08-14 31.77 31.81 31.72 31.80 0.0M
2024-08-13 31.62 31.62 31.45 31.62 0.0M
2024-08-12 31.62 31.62 31.52 31.52 0.0M
2024-08-09 31.47 31.62 31.47 31.50 0.0M
2024-08-08 31.15 31.42 31.13 31.42 0.0M
2024-08-07 30.96 31.46 30.96 31.43 0.0M
2024-08-06 30.95 30.95 30.63 30.80 0.0M
2024-08-05 30.35 30.79 30.21 30.79 0.0M
2024-08-02 31.66 31.66 31.27 31.27 0.0M
2024-08-01 32.69 32.69 32.13 32.13 0.0M
2024-07-31 32.97 32.97 32.82 32.83 0.0M
2024-07-30 32.54 32.64 32.54 32.62 0.0M
2024-07-29 32.78 32.78 32.45 32.45 0.0M
2024-07-26 32.42 32.72 32.42 32.72 0.0M
2024-07-25 32.34 32.42 32.26 32.42 0.0M
2024-07-24 32.71 32.83 32.71 32.73 0.0M
2024-07-23 33.03 33.22 32.98 33.02 0.0M
2024-07-22 32.70 32.99 32.70 32.94 0.0M
2024-07-19 32.67 32.67 32.57 32.57 0.0M
2024-07-18 32.97 33.00 32.78 32.78 0.0M
2024-07-17 33.04 33.04 32.88 32.88 0.0M
2024-07-16 33.16 33.19 33.13 33.18 0.0M
2024-07-15 33.55 33.59 33.33 33.33 0.0M
2024-07-12 33.40 33.76 33.40 33.71 0.0M
2024-07-11 33.30 33.33 33.27 33.31 0.0M
2024-07-10 32.88 33.15 32.88 33.15 0.0M
2024-07-09 33.06 33.06 32.79 32.79 0.0M
2024-07-08 33.21 33.39 33.20 33.20 0.0M
2024-07-05 33.39 33.48 33.26 33.26 0.0M
2024-07-04 33.17 33.32 33.17 33.28 0.0M
2024-07-03 32.99 33.20 32.99 33.11 0.0M
2024-07-02 32.77 32.77 32.59 32.77 0.0M
2024-07-01 33.22 33.22 32.90 32.90 0.0M
2024-06-28 32.89 32.89 32.67 32.67 0.0M
2024-06-27 32.90 32.90 32.76 32.76 0.0M
2024-06-26 33.19 33.19 32.89 32.89 0.0M
2024-06-25 32.89 32.98 32.85 32.98 0.0M
2024-06-24 32.81 33.04 32.81 33.00 0.0M
2024-06-21 32.90 32.90 32.72 32.72 0.0M
2024-06-20 32.69 33.01 32.69 33.01 0.0M
2024-06-19 32.76 32.76 32.60 32.60 0.0M
2024-06-18 32.81 32.81 32.69 32.79 0.0M
2024-06-17 32.56 32.57 32.37 32.57 0.0M
2024-06-14 32.98 32.98 32.35 32.39 0.0M
2024-06-13 33.56 33.56 32.99 32.99 0.0M
2024-06-12 33.24 33.61 33.24 33.61 0.0M
2024-06-11 33.60 33.60 33.00 33.16 0.0M
2024-06-10 33.35 33.50 33.35 33.50 0.0M
2024-06-07 33.91 33.91 33.62 33.77 0.0M
2024-06-06 33.88 33.93 33.82 33.92 0.0M
2024-06-05 33.42 33.69 33.42 33.69 0.0M
2024-06-04 33.33 33.38 33.16 33.21 0.0M
2024-06-03 33.68 33.68 33.51 33.51 0.0M
2024-05-31 33.39 33.39 33.32 33.34 0.0M
2024-05-30 33.18 33.37 33.18 33.37 0.0M
2024-05-29 33.63 33.63 33.27 33.28 0.0M
2024-05-28 33.91 33.91 33.64 33.64 0.0M
2024-05-27 33.69 33.79 33.69 33.79 0.0M
2024-05-24 33.45 33.70 33.45 33.70 0.0M
2024-05-23 33.77 33.79 33.69 33.69 0.0M
2024-05-22 33.69 33.69 33.60 33.62 0.0M
2024-05-21 33.75 33.75 33.59 33.69 0.0M
2024-05-20 33.85 33.93 33.85 33.93 0.0M
2024-05-17 33.81 33.83 33.67 33.76 0.0M
2024-05-16 33.97 33.97 33.85 33.85 0.0M
2024-05-15 33.86 33.96 33.79 33.96 0.0M
2024-05-14 33.69 33.77 33.69 33.77 0.0M
2024-05-13 33.78 33.78 33.65 33.70 0.0M
2024-05-10 33.68 33.75 33.68 33.75 0.0M
2024-05-09 33.36 33.51 33.32 33.51 0.0M
2024-05-08 33.28 33.36 33.28 33.34 0.0M
2024-05-07 32.93 33.18 32.90 33.18 0.0M
2024-05-06 32.64 32.79 32.64 32.79 0.0M
2024-05-03 32.53 32.55 32.52 32.54 0.0M
2024-05-02 32.42 32.48 32.33 32.33 0.0M
2024-04-30 32.88 32.88 32.50 32.50 0.0M
2024-04-29 33.07 33.07 32.81 32.81 0.0M
2024-04-26 32.66 32.96 32.66 32.90 0.0M
2024-04-25 32.67 32.67 32.41 32.41 0.0M
2024-04-24 32.97 32.97 32.69 32.69 0.0M
2024-04-23 32.56 32.93 32.42 32.75 0.0M
2024-04-22 32.44 32.44 32.25 32.27 0.0M
2024-04-19 31.93 32.12 31.93 32.10 0.0M
2024-04-18 32.16 32.18 32.13 32.18 0.0M
2024-04-17 32.11 32.29 32.08 32.08 0.0M
2024-04-16 32.03 32.19 32.00 32.07 0.0M
2024-04-15 32.52 32.66 32.48 32.51 0.0M
2024-04-12 32.76 32.76 32.40 32.40 0.0M
2024-04-11 32.55 32.55 32.26 32.42 0.0M
2024-04-10 32.75 32.81 32.55 32.56 0.0M
2024-04-09 32.71 32.71 32.51 32.51 0.0M
2024-04-08 32.58 32.78 32.58 32.78 0.0M
2024-04-05 32.59 32.60 32.50 32.58 0.0M
2024-04-04 32.95 33.03 32.86 32.96 0.0M
2024-04-03 32.88 32.98 32.85 32.98 0.0M
2024-04-02 33.23 33.23 32.78 32.78 0.0M
2024-03-28 33.13 33.13 33.08 33.09 0.0M
2024-03-27 32.97 33.07 32.97 33.06 0.0M
2024-03-26 32.84 32.96 32.84 32.94 0.0M
2024-03-25 32.81 32.87 32.62 32.83 0.0M
2024-03-22 32.75 32.83 32.67 32.83 0.0M
2024-03-21 32.89 32.89 32.75 32.84 0.0M
2024-03-20 32.45 32.59 32.45 32.59 0.0M
2024-03-19 32.38 32.56 32.38 32.56 0.0M
2024-03-18 32.57 32.57 32.43 32.43 0.0M
2024-03-15 32.54 32.63 32.48 32.48 0.0M
2024-03-14 32.61 32.67 32.49 32.54 0.0M
2024-03-13 32.56 32.62 32.50 32.60 0.0M
2024-03-12 32.30 32.49 32.23 32.49 0.0M
2024-03-11 32.12 32.17 32.12 32.17 0.0M
2024-03-08 32.43 32.43 32.36 32.36 0.0M
2024-03-07 31.97 32.43 31.97 32.43 0.0M
2024-03-06 31.93 32.13 31.93 32.13 0.0M
2024-03-05 31.93 32.01 31.93 31.95 0.0M
2024-03-04 32.03 32.04 32.02 32.04 0.0M
2024-03-01 32.02 32.03 31.87 32.03 0.0M
2024-02-29 31.95 31.95 31.88 31.88 0.0M
2024-02-28 31.89 31.89 31.83 31.89 0.0M
2024-02-27 31.81 31.91 31.81 31.91 0.0M
2024-02-26 31.83 31.83 31.78 31.78 0.0M
2024-02-23 31.80 31.91 31.75 31.90 0.0M
2024-02-22 31.76 31.78 31.66 31.78 0.0M
2024-02-21 31.31 31.38 31.31 31.34 0.0M
2024-02-20 31.25 31.31 31.25 31.27 0.0M
2024-02-19 31.18 31.25 31.18 31.25 0.0M
2024-02-16 31.28 31.40 31.28 31.29 0.0M
2024-02-15 31.09 31.17 31.09 31.15 0.0M
2024-02-14 30.74 30.91 30.74 30.90 0.0M
2024-02-13 31.00 31.00 30.72 30.77 0.0M
2024-02-12 31.00 31.09 31.00 31.09 0.0M
2024-02-09 30.88 30.93 30.84 30.91 0.0M
2024-02-08 30.75 30.96 30.75 30.96 0.0M
2024-02-07 30.71 30.73 30.69 30.69 0.0M
2024-02-06 30.76 30.76 30.58 30.76 0.0M
2024-02-05 30.61 30.66 30.56 30.56 0.0M
2024-02-02 30.68 30.77 30.59 30.60 0.0M
2024-02-01 30.53 30.63 30.53 30.55 0.0M
2024-01-31 30.76 30.79 30.66 30.70 0.0M
2024-01-30 30.69 30.77 30.69 30.76 0.0M
2024-01-29 30.61 30.64 30.57 30.64 0.0M
2024-01-26 30.43 30.65 30.43 30.65 0.0M
2024-01-25 30.19 30.34 30.12 30.34 0.0M
2024-01-24 30.06 30.26 30.06 30.26 0.0M
2024-01-23 29.86 29.86 29.67 29.71 0.0M
2024-01-22 29.84 29.84 29.72 29.82 0.0M
2024-01-19 29.75 29.75 29.54 29.57 0.0M
2024-01-18 29.40 29.61 29.40 29.61 0.0M
2024-01-17 29.28 29.32 29.24 29.32 0.0M
2024-01-16 29.41 29.59 29.41 29.59 0.0M
2024-01-15 29.81 29.81 29.70 29.70 0.0M
2024-01-12 29.70 29.79 29.70 29.79 0.0M
2024-01-11 29.89 29.89 29.58 29.58 0.0M
2024-01-10 29.71 29.76 29.67 29.75 0.0M
2024-01-09 29.80 29.80 29.64 29.76 0.0M
2024-01-08 29.68 29.82 29.67 29.81 0.0M
2024-01-05 29.46 29.78 29.41 29.71 0.0M
2024-01-04 29.63 29.76 29.58 29.76 0.0M
2024-01-03 30.01 30.01 29.57 29.57 0.0M
2024-01-02 30.22 30.22 29.80 30.02 0.0M