JPM Global Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist)

JSGD
🏛️ germany →
29.81
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
2023-12-29 24.32 24.32 24.29 24.32 0.0M
2023-12-28 24.25 24.25 24.18 24.25 0.0M
2023-12-27 24.24 24.24 24.13 24.13 0.0M
2023-12-22 24.12 24.20 24.09 24.20 0.0M
2023-12-21 24.14 24.14 24.06 24.11 0.0M
2023-12-20 24.27 24.29 24.26 24.29 0.0M
2023-12-19 24.22 24.24 24.22 24.24 0.0M
2023-12-18 24.18 24.24 24.18 24.23 0.0M
2023-12-15 24.15 24.23 24.15 24.23 0.0M
2023-12-14 24.24 24.24 24.03 24.03 0.0M
2023-12-13 24.03 24.04 24.02 24.02 0.0M
2023-12-12 23.95 23.95 23.88 23.90 0.0M
2023-12-11 23.85 23.90 23.84 23.90 0.0M
2023-12-08 23.72 23.85 23.72 23.85 0.0M
2023-12-07 23.60 23.69 23.60 23.69 0.0M
2023-12-06 23.69 23.69 23.67 23.67 0.0M
2023-12-05 23.43 23.53 23.40 23.53 0.0M
2023-12-04 23.43 23.43 23.40 23.40 0.0M
2023-12-01 23.27 23.38 23.26 23.38 0.0M
2023-11-30 23.13 23.24 23.13 23.17 0.0M
2023-11-29 22.98 23.05 22.98 23.05 0.0M
2023-11-28 23.00 23.01 22.97 23.01 0.0M
2023-11-27 23.02 23.07 23.02 23.07 0.0M
2023-11-24 23.10 23.12 23.10 23.10 0.0M
2023-11-23 23.13 23.17 23.13 23.17 0.0M
2023-11-22 23.02 23.17 23.02 23.17 0.0M
2023-11-21 22.99 23.00 22.99 22.99 0.0M
2023-11-20 22.89 22.97 22.89 22.97 0.0M
2023-11-17 23.02 23.02 22.95 22.95 0.0M
2023-11-16 22.92 22.92 22.83 22.83 0.0M
2023-11-15 22.90 22.97 22.90 22.95 0.0M
2023-11-14 22.64 22.85 22.61 22.85 0.0M
2023-11-13 22.63 22.68 22.63 22.68 0.0M
2023-11-10 22.51 22.54 22.44 22.54 0.0M
2023-11-09 22.54 22.61 22.54 22.59 0.0M
2023-11-08 22.45 22.50 22.45 22.45 0.0M
2023-11-07 22.33 22.50 22.33 22.50 0.0M
2023-11-06 22.36 22.36 22.32 22.32 0.0M
2023-11-03 22.29 22.35 22.23 22.35 0.0M
2023-11-02 21.99 22.22 21.99 22.22 0.0M
2023-11-01 21.70 21.86 21.70 21.86 0.0M
2023-10-31 21.42 21.61 21.42 21.61 0.0M
2023-10-30 21.50 21.50 21.40 21.40 0.0M
2023-10-27 21.53 21.53 21.38 21.40 0.0M
2023-10-26 21.51 21.57 21.51 21.57 0.0M
2023-10-25 21.83 21.87 21.74 21.74 0.0M
2023-10-24 21.72 21.89 21.72 21.89 0.0M
2023-10-23 21.85 21.85 21.67 21.77 0.0M
2023-10-20 22.00 22.01 21.83 21.83 0.0M
2023-10-19 22.32 22.33 22.25 22.26 0.0M
2023-10-18 22.67 22.67 22.58 22.58 0.0M
2023-10-17 22.78 22.78 22.66 22.75 0.0M
2023-10-16 22.69 22.83 22.69 22.83 0.0M
2023-10-13 22.82 22.82 22.76 22.76 0.0M
2023-10-12 22.93 22.93 22.89 22.89 0.0M
2023-10-11 22.75 22.81 22.74 22.74 0.0M
2023-10-10 22.69 22.80 22.64 22.80 0.0M
2023-10-09 22.46 22.51 22.46 22.51 0.0M
2023-10-06 22.35 22.44 22.35 22.44 0.0M
2023-10-05 22.37 22.37 22.26 22.26 0.0M
2023-10-04 22.11 22.24 22.11 22.22 0.0M
2023-10-03 22.57 22.57 22.27 22.27 0.0M
2023-10-02 22.57 22.59 22.54 22.59 0.0M
2023-09-29 22.54 22.57 22.54 22.54 0.0M
2023-09-28 22.48 22.49 22.41 22.49 0.0M
2023-09-27 22.44 22.49 22.44 22.48 0.0M
2023-09-26 22.52 22.52 22.42 22.42 0.0M
2023-09-25 22.53 22.61 22.49 22.61 0.0M
2023-09-22 22.53 22.62 22.53 22.62 0.0M
2023-09-21 22.83 22.83 22.63 22.63 0.0M
2023-09-20 23.00 23.01 22.99 23.01 0.0M
2023-09-19 23.01 23.02 22.91 22.91 0.0M
2023-09-18 23.14 23.14 23.06 23.06 0.0M
2023-09-15 23.42 23.42 23.16 23.16 0.0M
2023-09-14 23.07 23.31 23.07 23.31 0.0M
2023-09-13 22.99 23.03 22.93 23.03 0.0M
2023-09-12 23.13 23.14 23.08 23.08 0.0M
2023-09-11 23.09 23.10 23.07 23.07 0.0M
2023-09-08 23.05 23.09 23.01 23.09 0.0M
2023-09-07 23.07 23.08 23.01 23.07 0.0M
2023-09-06 23.19 23.19 23.11 23.11 0.0M
2023-09-05 23.32 23.32 23.29 23.32 0.0M
2023-09-04 23.32 23.32 23.27 23.27 0.0M
2023-09-01 23.12 23.24 23.12 23.24 0.0M
2023-08-31 23.08 23.17 23.08 23.17 0.0M
2023-08-30 23.04 23.04 22.96 22.98 0.0M
2023-08-29 22.83 22.97 22.82 22.97 0.0M
2023-08-28 22.69 22.76 22.68 22.76 0.0M
2023-08-25 22.54 22.59 22.54 22.59 0.0M
2023-08-24 22.84 22.84 22.57 22.57 0.0M
2023-08-23 22.50 22.62 22.50 22.62 0.0M
2023-08-22 22.37 22.51 22.37 22.48 0.0M
2023-08-21 22.29 22.35 22.26 22.26 0.0M
2023-08-18 22.22 22.25 22.22 22.23 0.0M
2023-08-17 22.42 22.52 22.37 22.37 0.0M