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

JGSE
🏛️ germany →
31.48
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 31.39 31.48 31.39 31.48 0.0M
2025-09-25 31.46 31.46 31.38 31.38 0.0M
2025-09-24 31.66 31.69 31.58 31.58 0.0M
2025-09-23 31.82 31.82 31.77 31.77 0.0M
2025-09-22 31.67 31.74 31.64 31.74 0.0M
2025-09-19 31.54 31.60 31.54 31.60 0.0M
2025-09-18 31.56 31.68 31.56 31.67 0.0M
2025-09-17 31.43 31.44 31.42 31.44 0.0M
2025-09-16 31.58 31.61 31.42 31.42 0.0M
2025-09-15 31.48 31.57 31.48 31.57 0.0M
2025-09-12 31.48 31.48 31.44 31.44 0.0M
2025-09-11 31.27 31.49 31.27 31.49 0.0M
2025-09-10 31.30 31.32 31.28 31.28 0.0M
2025-09-09 31.16 31.16 31.10 31.10 0.0M
2025-09-08 31.07 31.15 31.07 31.15 0.0M
2025-09-05 31.13 31.13 30.98 30.98 0.0M
2025-09-04 30.85 30.93 30.85 30.93 0.0M
2025-09-03 30.67 30.78 30.67 30.76 0.0M
2025-09-02 30.88 30.88 30.44 30.44 0.0M
2025-09-01 30.88 30.91 30.88 30.91 0.0M
2025-08-29 31.02 31.02 30.81 30.81 0.0M
2025-08-28 30.99 30.99 30.97 30.99 0.0M
2025-08-27 30.95 30.98 30.94 30.98 0.0M
2025-08-26 30.81 30.84 30.75 30.83 0.0M
2025-08-25 31.00 31.00 30.97 30.98 0.0M
2025-08-22 30.68 31.10 30.68 31.10 0.0M
2025-08-21 30.73 30.74 30.70 30.74 0.0M
2025-08-20 30.76 30.81 30.65 30.73 0.0M
2025-08-19 30.86 30.89 30.86 30.88 0.0M
2025-08-18 30.86 30.90 30.82 30.86 0.0M
2025-08-15 31.01 31.01 30.87 30.87 0.0M
2025-08-14 30.83 30.86 30.81 30.81 0.0M
2025-08-13 30.77 30.88 30.77 30.82 0.0M
2025-08-12 30.51 30.65 30.45 30.65 0.0M
2025-08-11 30.61 30.61 30.51 30.51 0.0M
2025-08-08 30.38 30.47 30.38 30.47 0.0M
2025-08-07 30.32 30.48 30.31 30.31 0.0M
2025-08-06 30.21 30.21 30.13 30.21 0.0M
2025-08-05 30.27 30.27 30.05 30.05 0.0M
2025-08-04 29.87 30.09 29.87 30.09 0.0M
2025-08-01 30.11 30.11 29.74 29.74 0.0M
2025-07-31 30.65 30.65 30.45 30.45 0.0M
2025-07-30 30.52 30.53 30.49 30.49 0.0M
2025-07-29 30.62 30.62 30.50 30.50 0.0M
2025-07-28 30.74 30.74 30.54 30.54 0.0M
2025-07-25 30.53 30.54 30.52 30.54 0.0M
2025-07-24 30.56 30.58 30.55 30.56 0.0M
2025-07-23 30.38 30.39 30.38 30.38 0.0M
2025-07-22 30.21 30.21 30.19 30.21 0.0M
2025-07-21 30.26 30.36 30.25 30.36 0.0M
2025-07-18 30.32 30.32 30.21 30.21 0.0M
2025-07-17 30.11 30.23 30.08 30.23 0.0M
2025-07-16 29.90 29.99 29.82 29.82 0.0M
2025-07-15 30.17 30.20 30.06 30.06 0.0M
2025-07-14 29.89 30.06 29.89 30.06 0.0M
2025-07-11 30.09 30.09 29.98 30.05 0.0M
2025-07-10 30.07 30.19 30.07 30.19 0.0M
2025-07-09 29.96 30.05 29.96 30.05 0.0M
2025-07-08 30.01 30.02 29.99 29.99 0.0M
2025-07-07 30.03 30.13 30.03 30.05 0.0M
2025-07-04 30.07 30.07 29.97 30.02 0.0M
2025-07-03 30.01 30.19 29.95 30.19 0.0M
2025-07-02 29.98 30.02 29.86 29.95 0.0M
2025-07-01 29.85 29.93 29.85 29.86 0.0M
2025-06-30 29.86 29.87 29.81 29.81 0.0M
2025-06-27 29.71 29.81 29.71 29.81 0.0M
2025-06-26 29.53 29.54 29.53 29.53 0.0M
2025-06-25 29.47 29.47 29.41 29.41 0.0M
2025-06-24 29.42 29.42 29.30 29.40 0.0M
2025-06-23 28.85 28.97 28.85 28.97 0.0M
2025-06-20 28.93 29.14 28.93 28.96 0.0M
2025-06-19 28.93 28.93 28.76 28.76 0.0M
2025-06-18 29.12 29.13 29.04 29.13 0.0M
2025-06-17 29.18 29.18 29.14 29.16 0.0M
2025-06-16 29.18 29.38 29.18 29.38 0.0M
2025-06-13 28.99 29.22 28.99 29.22 0.0M
2025-06-12 29.30 29.39 29.23 29.39 0.0M
2025-06-11 29.38 29.48 29.38 29.48 0.0M
2025-06-10 29.32 29.33 29.32 29.33 0.0M
2025-06-09 29.31 29.33 29.31 29.32 0.0M
2025-06-06 29.18 29.30 29.17 29.30 0.0M
2025-06-05 29.13 29.28 29.13 29.28 0.0M
2025-06-04 29.13 29.19 29.13 29.19 0.0M
2025-06-03 28.95 29.11 28.95 29.11 0.0M
2025-06-02 28.77 28.87 28.77 28.87 0.0M
2025-05-30 28.92 29.01 28.87 28.87 0.0M
2025-05-29 29.24 29.24 28.95 28.95 0.0M
2025-05-28 28.98 29.04 28.94 28.94 0.0M
2025-05-27 28.83 28.99 28.83 28.99 0.0M
2025-05-26 28.79 28.83 28.79 28.79 0.0M
2025-05-23 28.71 28.71 28.45 28.45 0.0M
2025-05-22 28.76 28.76 28.64 28.71 0.0M
2025-05-21 28.95 29.02 28.94 29.02 0.0M
2025-05-20 29.06 29.15 29.06 29.11 0.0M
2025-05-19 28.82 29.03 28.80 29.03 0.0M
2025-05-16 28.88 28.99 28.88 28.97 0.0M
2025-05-15 28.66 28.83 28.66 28.83 0.0M
2025-05-14 28.77 28.79 28.75 28.75 0.0M
2025-05-13 28.54 28.79 28.54 28.79 0.0M
2025-05-12 28.48 28.61 28.48 28.57 0.0M
2025-05-09 27.92 28.00 27.88 27.91 0.0M
2025-05-08 27.93 28.01 27.93 27.95 0.0M
2025-05-07 27.76 27.81 27.65 27.66 0.0M
2025-05-06 27.84 27.84 27.75 27.78 0.0M
2025-05-05 27.84 27.93 27.81 27.93 0.0M
2025-05-02 27.78 27.90 27.75 27.90 0.0M
2025-04-30 27.30 27.33 27.21 27.21 0.0M
2025-04-29 27.18 27.18 27.16 27.18 0.0M
2025-04-28 27.17 27.17 27.05 27.05 0.0M
2025-04-25 27.13 27.13 26.96 26.99 0.0M
2025-04-24 26.48 26.83 26.48 26.83 0.0M
2025-04-23 26.53 26.73 26.53 26.63 0.0M
2025-04-22 25.82 26.07 25.77 26.07 0.0M
2025-04-17 26.26 26.26 26.08 26.09 0.0M
2025-04-16 26.23 26.37 26.23 26.37 0.0M
2025-04-15 26.45 26.57 26.45 26.57 0.0M
2025-04-14 26.41 26.47 26.41 26.43 0.0M
2025-04-11 25.91 25.91 25.67 25.67 0.0M
2025-04-10 26.13 26.13 25.67 25.67 0.0M
2025-04-09 24.27 24.48 24.27 24.48 0.0M
2025-04-08 25.27 25.43 25.26 25.43 0.0M
2025-04-07 24.70 24.70 24.67 24.67 0.0M
2025-04-04 26.44 26.44 25.56 25.56 0.0M
2025-04-03 26.93 26.93 26.72 26.72 0.0M
2025-04-02 27.51 27.61 27.40 27.61 0.0M
2025-04-01 27.49 27.55 27.40 27.55 0.0M
2025-03-31 27.21 27.22 27.12 27.22 0.0M
2025-03-28 27.80 27.87 27.49 27.52 0.0M
2025-03-27 27.94 27.96 27.94 27.96 0.0M
2025-03-26 28.27 28.27 28.06 28.06 0.0M
2025-03-25 28.20 28.31 28.20 28.24 0.0M
2025-03-24 28.05 28.18 28.05 28.18 0.0M
2025-03-21 27.86 27.86 27.80 27.80 0.0M
2025-03-20 28.06 28.06 27.86 27.93 0.0M
2025-03-19 27.74 27.94 27.74 27.94 0.0M
2025-03-18 27.90 27.92 27.78 27.78 0.0M
2025-03-17 27.61 27.86 27.61 27.83 0.0M
2025-03-14 27.37 27.70 27.37 27.70 0.0M
2025-03-13 27.39 27.45 27.36 27.36 0.0M
2025-03-12 27.49 27.62 27.49 27.62 0.0M
2025-03-11 27.62 27.69 27.43 27.43 0.0M
2025-03-10 28.22 28.22 27.84 27.84 0.0M
2025-03-07 28.22 28.24 28.02 28.02 0.0M
2025-03-06 28.51 28.51 28.32 28.43 0.0M
2025-03-05 28.45 28.53 28.28 28.28 0.0M
2025-03-04 28.57 28.57 28.15 28.15 0.0M
2025-03-03 28.96 29.07 28.92 28.92 0.0M
2025-02-28 28.59 28.67 28.59 28.67 0.0M
2025-02-27 29.03 29.13 28.97 28.97 0.0M
2025-02-26 29.06 29.17 29.06 29.17 0.0M
2025-02-25 28.93 29.05 28.77 28.77 0.0M
2025-02-24 29.16 29.16 29.00 29.08 0.0M
2025-02-21 29.43 29.46 29.33 29.33 0.0M
2025-02-20 29.43 29.45 29.33 29.33 0.0M
2025-02-19 29.48 29.48 29.40 29.40 0.0M
2025-02-18 29.36 29.49 29.36 29.42 0.0M
2025-02-17 29.38 29.44 29.38 29.44 0.0M
2025-02-14 29.41 29.41 29.35 29.35 0.0M
2025-02-13 29.18 29.32 29.15 29.32 0.0M
2025-02-12 29.18 29.18 29.02 29.02 0.0M
2025-02-11 29.09 29.20 29.09 29.20 0.0M
2025-02-10 29.07 29.14 29.07 29.14 0.0M
2025-02-07 29.23 29.27 29.05 29.05 0.0M
2025-02-06 29.19 29.27 29.19 29.27 0.0M
2025-02-05 28.89 29.03 28.89 29.01 0.0M
2025-02-04 28.84 29.04 28.84 29.04 0.0M
2025-02-03 28.62 28.94 28.62 28.94 0.0M
2025-01-31 29.38 29.45 29.38 29.44 0.0M
2025-01-30 29.27 29.27 29.24 29.24 0.0M
2025-01-29 29.34 29.34 29.21 29.21 0.0M
2025-01-28 29.10 29.13 29.10 29.13 0.0M
2025-01-27 29.08 29.08 28.81 28.97 0.0M
2025-01-24 29.44 29.49 29.44 29.49 0.0M
2025-01-23 29.30 29.40 29.30 29.40 0.0M
2025-01-22 29.26 29.39 29.26 29.39 0.0M
2025-01-21 28.98 29.12 28.98 29.12 0.0M
2025-01-20 28.97 29.05 28.94 29.05 0.0M
2025-01-17 28.75 28.99 28.75 28.99 0.0M
2025-01-16 28.84 28.84 28.74 28.74 0.0M
2025-01-15 28.30 28.71 28.30 28.62 0.0M
2025-01-14 28.32 28.33 28.23 28.23 0.0M
2025-01-13 28.11 28.11 27.99 28.06 0.0M
2025-01-10 28.61 28.61 28.21 28.21 0.0M
2025-01-09 28.55 28.66 28.55 28.66 0.0M
2025-01-08 28.69 28.69 28.61 28.65 0.0M
2025-01-07 28.86 28.92 28.76 28.76 0.0M
2025-01-06 28.76 29.05 28.76 29.05 0.0M
2025-01-03 28.52 28.63 28.46 28.63 0.0M
2025-01-02 28.64 28.71 28.56 28.56 0.0M