JPM Global Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - EUR (acc)

JEGS
🏛️ germany →
31.22
Last Update: 2025-10-03
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
2025-10-03 31.16 31.22 31.09 31.22 0.0M
2025-10-02 31.04 31.13 31.01 31.03 0.0M
2025-10-01 30.52 30.90 30.52 30.90 0.0M
2025-09-30 30.62 30.68 30.56 30.64 0.0M
2025-09-29 30.67 30.72 30.67 30.69 0.0M
2025-09-26 30.53 30.58 30.53 30.55 0.0M
2025-09-25 30.47 30.51 30.42 30.51 0.0M
2025-09-24 30.56 30.67 30.56 30.57 0.0M
2025-09-23 30.71 30.74 30.67 30.67 0.0M
2025-09-22 30.66 30.68 30.49 30.68 0.0M
2025-09-19 30.50 30.65 30.50 30.64 0.0M
2025-09-18 30.46 30.57 30.42 30.57 0.0M
2025-09-17 30.24 30.26 30.21 30.23 0.0M
2025-09-16 30.51 30.51 30.24 30.24 0.0M
2025-09-15 30.52 30.57 30.45 30.57 0.0M
2025-09-12 30.50 30.54 30.50 30.50 0.0M
2025-09-11 30.38 30.52 30.38 30.52 0.0M
2025-09-10 30.45 30.45 30.33 30.33 0.0M
2025-09-09 30.14 30.15 30.14 30.15 0.0M
2025-09-08 30.11 30.18 30.11 30.18 0.0M
2025-09-05 30.27 30.27 29.98 29.98 0.0M
2025-09-04 30.01 30.13 30.01 30.13 0.0M
2025-09-03 29.90 29.96 29.88 29.88 0.0M
2025-09-02 29.95 29.95 29.61 29.61 0.0M
2025-09-01 29.92 30.01 29.92 30.01 0.0M
2025-08-29 30.17 30.17 29.91 29.91 0.0M
2025-08-28 30.23 30.23 30.14 30.14 0.0M
2025-08-27 30.19 30.29 30.19 30.25 0.0M
2025-08-26 30.04 30.06 30.00 30.01 0.0M
2025-08-25 30.02 30.09 30.02 30.08 0.0M
2025-08-22 29.90 30.13 29.90 30.13 0.0M
2025-08-21 29.95 29.96 29.84 29.96 0.0M
2025-08-20 29.93 30.02 29.80 29.92 0.3M
2025-08-19 29.97 30.01 29.97 30.01 0.0M
2025-08-18 29.94 30.03 29.90 30.02 0.0M
2025-08-15 30.13 30.13 29.91 29.91 0.0M
2025-08-14 29.92 30.02 29.90 29.99 0.0M
2025-08-13 29.84 29.86 29.84 29.84 0.0M
2025-08-12 29.74 29.79 29.70 29.79 0.0M
2025-08-11 29.79 29.81 29.74 29.81 0.0M
2025-08-08 29.54 29.63 29.54 29.63 0.0M
2025-08-07 29.42 29.65 29.42 29.53 0.0M
2025-08-06 29.50 29.50 29.37 29.41 0.0M
2025-08-05 29.61 29.64 29.38 29.38 0.0M
2025-08-04 29.20 29.44 29.20 29.44 0.0M
2025-08-01 29.71 29.71 29.12 29.12 0.0M
2025-07-31 30.29 30.32 30.01 30.01 0.0M
2025-07-30 29.85 30.02 29.85 30.02 0.0M
2025-07-29 29.98 30.02 29.90 29.90 0.0M
2025-07-28 29.73 29.78 29.73 29.76 0.0M
2025-07-25 29.49 29.54 29.49 29.54 0.0M
2025-07-24 29.48 29.54 29.48 29.48 0.0M
2025-07-23 29.37 29.43 29.37 29.41 0.0M
2025-07-22 29.28 29.28 29.22 29.22 0.0M
2025-07-21 29.43 29.43 29.40 29.40 0.0M
2025-07-18 29.51 29.51 29.37 29.37 0.0M
2025-07-17 29.41 29.49 29.38 29.49 0.0M
2025-07-16 29.08 29.17 28.88 28.88 0.0M
2025-07-15 29.33 29.34 29.27 29.34 0.0M
2025-07-14 29.03 29.16 29.03 29.14 0.0M
2025-07-11 29.20 29.20 29.05 29.14 0.0M
2025-07-10 29.07 29.31 29.07 29.31 0.0M
2025-07-09 28.97 29.21 28.97 29.10 0.0M
2025-07-08 28.97 29.07 28.97 29.03 0.0M
2025-07-07 28.99 29.12 28.99 29.05 0.0M
2025-07-04 29.00 29.00 28.92 28.96 0.0M
2025-07-03 28.90 29.11 28.90 29.11 0.0M
2025-07-02 28.90 28.90 28.79 28.88 0.0M
2025-07-01 28.81 28.83 28.67 28.83 0.0M
2025-06-30 28.90 28.94 28.84 28.84 0.0M
2025-06-27 28.74 28.86 28.70 28.86 0.0M
2025-06-26 28.62 28.62 28.60 28.62 0.0M
2025-06-25 28.76 28.76 28.64 28.64 0.0M
2025-06-24 28.69 28.69 28.65 28.66 0.0M
2025-06-23 28.28 28.39 28.28 28.38 0.0M
2025-06-20 28.44 28.46 28.40 28.40 0.0M
2025-06-19 28.48 28.48 28.33 28.33 0.0M
2025-06-18 28.57 28.58 28.54 28.58 0.0M
2025-06-17 28.55 28.61 28.51 28.61 0.0M
2025-06-16 28.53 28.73 28.53 28.73 0.0M
2025-06-13 28.44 28.67 28.44 28.65 0.0M
2025-06-12 28.75 28.77 28.49 28.74 0.0M
2025-06-11 29.05 29.05 28.94 29.00 0.0M
2025-06-10 29.02 29.03 28.98 29.00 0.0M
2025-06-09 28.96 29.04 28.96 28.99 0.0M
2025-06-06 28.81 29.07 28.81 29.07 0.0M
2025-06-05 28.84 29.00 28.69 29.00 0.0M
2025-06-04 28.88 28.93 28.80 28.87 0.0M
2025-06-03 28.61 28.87 28.61 28.87 0.0M
2025-06-02 28.50 28.57 28.49 28.51 0.0M
2025-05-30 28.75 28.86 28.71 28.73 0.0M
2025-05-29 29.18 29.18 28.71 28.71 0.0M
2025-05-28 28.86 28.93 28.84 28.85 0.0M
2025-05-27 28.60 28.82 28.60 28.82 0.0M
2025-05-26 28.52 28.65 28.52 28.56 0.0M
2025-05-23 28.58 28.58 28.00 28.44 0.0M
2025-05-22 28.58 28.65 28.48 28.64 0.0M
2025-05-21 28.78 28.85 28.74 28.85 0.0M
2025-05-20 29.02 29.12 29.02 29.07 0.0M
2025-05-19 28.87 28.98 28.74 28.98 0.0M
2025-05-16 28.95 29.14 28.95 29.14 0.0M
2025-05-15 28.66 28.97 28.66 28.97 0.0M
2025-05-14 28.82 28.82 28.73 28.79 0.0M
2025-05-13 28.73 28.88 28.73 28.88 0.0M
2025-05-12 28.54 28.86 28.54 28.77 0.0M
2025-05-09 27.89 27.96 27.83 27.85 0.0M
2025-05-08 27.84 27.88 27.70 27.87 0.0M
2025-05-07 27.52 27.57 27.47 27.47 0.0M
2025-05-06 27.67 27.67 27.50 27.60 0.0M
2025-05-05 27.75 27.77 27.59 27.77 0.0M
2025-05-02 27.58 27.70 27.48 27.70 0.0M
2025-04-30 27.03 27.09 26.80 27.03 0.0M
2025-04-29 26.90 26.90 26.88 26.88 0.0M
2025-04-28 26.93 26.99 26.77 26.77 0.0M
2025-04-25 26.88 26.88 26.70 26.73 0.0M
2025-04-24 26.26 26.71 26.21 26.71 0.0M
2025-04-23 26.25 26.65 26.22 26.39 0.0M
2025-04-22 25.36 25.64 25.32 25.64 0.0M
2025-04-17 26.01 26.01 25.73 25.83 0.0M
2025-04-16 25.97 26.14 25.96 25.99 0.0M
2025-04-15 26.26 26.52 26.26 26.48 0.0M
2025-04-14 26.17 26.28 26.09 26.28 0.0M
2025-04-11 25.79 25.79 25.43 25.43 0.0M
2025-04-10 26.38 26.38 25.71 25.71 0.0M
2025-04-09 24.73 24.76 24.49 24.70 0.0M
2025-04-08 25.65 26.33 25.65 25.95 0.0M
2025-04-07 25.12 25.13 24.91 25.13 0.0M
2025-04-04 26.67 26.67 25.75 25.75 0.0M
2025-04-03 27.35 27.35 27.02 27.02 0.0M
2025-04-02 28.30 28.32 28.04 28.32 0.0M
2025-04-01 28.23 28.33 28.18 28.33 0.0M
2025-03-31 27.90 28.02 27.78 28.02 0.0M
2025-03-28 28.59 28.71 28.21 28.21 0.0M
2025-03-27 28.79 28.87 28.68 28.87 0.0M
2025-03-26 29.08 29.08 28.86 28.86 0.0M
2025-03-25 28.99 29.07 28.99 29.02 0.0M
2025-03-24 28.73 29.01 28.73 29.01 0.0M
2025-03-21 28.56 28.56 28.30 28.56 0.0M
2025-03-20 28.67 28.68 28.52 28.55 0.0M
2025-03-19 28.29 28.58 28.29 28.58 0.0M
2025-03-18 28.36 28.43 28.18 28.30 0.0M
2025-03-17 28.20 28.34 28.20 28.34 0.0M
2025-03-14 28.03 28.34 28.02 28.28 0.0M
2025-03-13 28.00 28.21 27.94 27.96 0.0M
2025-03-12 28.02 28.24 27.98 28.14 0.0M
2025-03-11 28.28 28.28 27.90 27.90 0.0M
2025-03-10 28.99 28.99 28.52 28.56 0.0M
2025-03-07 28.93 28.93 28.70 28.70 0.0M
2025-03-06 29.30 29.30 28.99 29.19 0.0M
2025-03-05 29.52 29.52 29.13 29.13 0.0M
2025-03-04 30.04 30.04 29.53 29.53 0.0M
2025-03-03 30.69 30.69 30.40 30.46 0.0M
2025-02-28 30.29 30.38 30.26 30.38 0.0M
2025-02-27 30.59 30.68 30.59 30.65 0.0M
2025-02-26 30.56 30.70 30.56 30.70 0.0M
2025-02-25 30.51 30.51 30.29 30.29 0.0M
2025-02-24 30.70 30.79 30.65 30.65 0.0M
2025-02-21 30.97 31.10 30.97 31.01 0.0M
2025-02-20 31.10 31.11 30.92 30.92 0.0M
2025-02-19 31.12 31.12 31.01 31.11 0.0M
2025-02-18 31.04 31.12 31.01 31.01 0.0M
2025-02-17 30.88 31.03 30.88 31.03 0.0M
2025-02-14 30.96 31.09 30.82 30.82 0.0M
2025-02-13 30.79 30.98 30.79 30.98 0.0M
2025-02-12 30.92 30.95 30.75 30.75 0.0M
2025-02-11 31.00 31.05 30.95 31.00 0.0M
2025-02-10 30.96 31.11 30.96 31.11 0.0M
2025-02-07 30.96 31.01 30.90 30.93 0.0M
2025-02-06 30.92 31.02 30.92 31.02 0.0M
2025-02-05 30.53 30.64 30.50 30.64 0.0M
2025-02-04 30.65 30.74 30.64 30.74 0.0M
2025-02-03 30.58 30.82 30.55 30.82 0.0M
2025-01-31 31.01 31.13 31.01 31.08 0.0M
2025-01-30 30.81 30.89 30.80 30.80 0.0M
2025-01-29 30.92 30.94 30.80 30.83 0.0M
2025-01-28 30.61 30.76 30.61 30.67 0.0M
2025-01-27 30.35 30.45 30.06 30.33 0.0M
2025-01-24 30.93 30.93 30.78 30.83 0.0M
2025-01-23 31.00 31.00 30.90 30.99 0.0M
2025-01-22 30.82 31.02 30.82 31.02 0.0M
2025-01-21 30.62 30.73 30.62 30.73 0.0M
2025-01-20 30.74 30.78 30.60 30.63 0.0M
2025-01-17 30.60 30.87 30.60 30.87 0.0M
2025-01-16 30.67 30.67 30.52 30.56 0.0M
2025-01-15 30.02 30.63 30.02 30.63 0.0M
2025-01-14 30.22 30.22 30.03 30.03 0.0M
2025-01-13 30.14 30.19 29.92 30.19 0.0M
2025-01-10 30.37 30.42 30.10 30.14 0.0M
2025-01-09 30.34 30.45 30.34 30.45 0.0M
2025-01-08 30.41 30.41 30.35 30.41 0.0M
2025-01-07 30.40 30.57 30.37 30.40 0.0M
2025-01-06 30.48 30.62 30.46 30.62 0.0M
2025-01-03 30.32 30.43 30.25 30.43 0.0M
2025-01-02 30.27 30.46 30.25 30.46 0.0M