Market data

Select a section

JpMorgan ETFs (Ireland) Icav Jpm Europe Rei Eq (Esg) Ucits ETF (Acc)

(JREE)
Sector: n/a
€41.88
€-0.17 -0.40
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €42.19 €42.19 €41.89 €41.88 5,257
07/11/2024 €42.18 €42.18 €42.06 €42.06 100
06/11/2024 €42.30 €43.05 €41.64 €41.64 39,951
05/11/2024 €42.24 €42.24 €42.21 €42.22 1
04/11/2024 €41.87 €42.51 €42.31 €42.50 12,688
01/11/2024 €41.87 €42.51 €42.50 €41.96 14
31/10/2024 €41.87 €42.51 €41.85 €41.96 7,225
30/10/2024 €43.01 €43.01 €42.54 €42.54 51
29/10/2024 €43.42 €43.42 €43.03 €43.03 4,256
28/10/2024 €43.22 €43.50 €43.05 €43.33 10,029
25/10/2024 €43.06 €43.21 €43.02 €43.05 8,145
24/10/2024 €43.41 €43.50 €42.26 €43.29 436
23/10/2024 €43.27 €43.43 €43.19 €43.29 118,749
22/10/2024 €43.44 €43.45 €43.37 €43.38 3,157
21/10/2024 €43.40 €43.91 €43.41 €43.40 1
18/10/2024 €43.40 €43.81 €43.61 €43.49 1,718
17/10/2024 €43.40 €43.77 €43.29 €43.49 8,606
16/10/2024 €43.38 €43.42 €43.27 €43.29 66
15/10/2024 €43.77 €43.92 €43.27 €43.27 14,471
14/10/2024 €43.61 €43.81 €43.54 €43.71 2,418
11/10/2024 €43.38 €43.57 €43.33 €43.53 0
10/10/2024 €43.38 €43.38 €43.31 €43.35 6,878
09/10/2024 €43.09 €43.39 €43.09 €43.35 1,697
08/10/2024 €43.14 €43.14 €42.96 €43.31 1,676
07/10/2024 €43.44 €43.52 €43.20 €43.31 1,116
04/10/2024 €43.07 €43.26 €43.02 €43.19 12,258
03/10/2024 €43.50 €43.50 €43.04 €43.04 1
02/10/2024 €43.50 €43.62 €43.25 €43.46 729
01/10/2024 €43.84 €43.84 €43.24 €43.24 2
30/09/2024 €44.02 €44.14 €43.58 €43.58 10,256
27/09/2024 €44.01 €44.07 €44.01 €44.07 3,943
26/09/2024 €43.75 €43.91 €43.75 €43.91 696
25/09/2024 €43.29 €43.33 €43.29 €43.31 6,030
24/09/2024 €43.36 €43.37 €43.36 €43.37 3
23/09/2024 €42.94 €43.04 €42.89 €43.03 17
20/09/2024 €43.36 €42.98 €42.85 €42.85 266
19/09/2024 €43.36 €43.52 €43.36 €43.52 598
18/09/2024 €43.07 €43.07 €42.98 €42.98 88
17/09/2024 €43.20 €43.38 €43.07 €43.20 689
16/09/2024 €43.03 €43.07 €43.00 €43.00 8
13/09/2024 €43.03 €43.19 €42.82 €42.82 0
12/09/2024 €43.03 €43.03 €42.81 €42.82 7,969
11/09/2024 €42.59 €42.59 €42.30 €42.44 2,669
10/09/2024 €42.55 €42.63 €42.41 €42.41 518
09/09/2024 €42.54 €42.64 €42.54 €42.58 1,488
06/09/2024 €42.59 €42.83 €42.25 €42.25 500
05/09/2024 €43.07 €42.99 €42.69 €42.81 3,000
04/09/2024 €43.07 €43.10 €42.77 €42.97 1,138
03/09/2024 €43.73 €43.79 €43.52 €43.52 141
02/09/2024 €44.00 €44.15 €43.72 €43.94 305
30/08/2024 €44.07 €44.07 €43.94 €43.94 5
29/08/2024 €43.87 €43.89 €43.87 €43.89 30
28/08/2024 €43.44 €43.58 €43.52 €43.58 0
27/08/2024 €43.44 €43.52 €43.33 €43.44 11
26/08/2024 €43.25 €43.32 €43.18 €43.18 11,987
23/08/2024 €43.25 €43.32 €43.18 €43.18 11,987
22/08/2024 €43.25 €43.32 €43.18 €43.18 11,987
21/08/2024 €43.03 €43.11 €43.03 €43.08 8,197
20/08/2024 €43.13 €43.13 €42.88 €43.13 2,807
19/08/2024 €42.80 €43.13 €42.90 €43.13 1
16/08/2024 €42.80 €42.85 €42.80 €42.85 3,313
15/08/2024 €42.39 €42.86 €42.32 €42.81 9,516
14/08/2024 €42.36 €42.36 €42.18 €42.17 590
13/08/2024 €41.90 €41.97 €41.82 €41.97 142
12/08/2024 €41.67 €41.97 €41.75 €41.75 1
09/08/2024 €41.67 €41.79 €41.67 €41.79 13,690
08/08/2024 €41.54 €41.58 €41.15 €41.58 0
07/08/2024 €41.54 €67.90 €41.10 €41.39 74,730
06/08/2024 €40.93 €41.18 €40.60 €40.86 533
05/08/2024 €40.34 €40.82 €40.34 €40.79 839
02/08/2024 €42.34 €42.34 €41.50 €41.65 68,339
01/08/2024 €43.13 €43.16 €42.73 €42.72 1,134
31/07/2024 €43.44 €43.44 €43.34 €43.42 4,368
30/07/2024 €42.98 €43.18 €42.94 €43.11 4,240
29/07/2024 €42.72 €43.21 €42.81 €42.89 0
26/07/2024 €42.72 €42.99 €42.72 €42.60 3,795
25/07/2024 €42.49 €42.60 €42.41 €42.60 361
24/07/2024 €43.04 €43.04 €42.95 €42.99 414
23/07/2024 €43.20 €43.40 €43.20 €43.20 161
22/07/2024 €43.20 €43.28 €42.93 €43.28 497
19/07/2024 €43.38 €42.87 €42.72 €42.72 0
18/07/2024 €43.38 €43.45 €43.02 €43.08 5,066
17/07/2024 €43.59 €43.68 €43.21 €43.26 3,614
16/07/2024 €43.16 €43.52 €43.16 €43.33 401
15/07/2024 €43.88 €44.04 €43.62 €43.62 1,992
12/07/2024 €43.73 €44.03 €43.70 €44.03 1,412
11/07/2024 €43.52 €43.63 €43.52 €43.63 2,129
10/07/2024 €43.08 €43.37 €42.77 €43.37 3,250
09/07/2024 €43.22 €43.46 €42.87 €42.87 57,400
08/07/2024 €43.43 €43.49 €43.43 €43.49 1
05/07/2024 €43.68 €43.70 €43.35 €43.35 171
04/07/2024 €43.40 €43.56 €43.40 €43.47 84,698
03/07/2024 €43.21 €43.29 €43.17 €43.17 9,017
02/07/2024 €42.90 €43.02 €42.85 €43.02 38,178
01/07/2024 €43.46 €43.46 €43.14 €43.24 172
28/06/2024 €43.04 €43.09 €42.92 €42.92 238
27/06/2024 €43.24 €43.24 €43.06 €43.06 59
26/06/2024 €43.17 €43.27 €43.17 €43.25 187,647
25/06/2024 €43.36 €43.47 €43.40 €43.47 900
24/06/2024 €43.36 €43.52 €43.24 €43.51 5,248
21/06/2024 €43.24 €43.55 €42.91 €43.10 0
20/06/2024 €43.24 €43.55 €43.24 €43.55 1,229
19/06/2024 €43.20 €43.19 €43.13 €43.13 3
18/06/2024 €43.20 €43.37 €43.22 €43.22 4,590
17/06/2024 €43.20 €43.15 €42.94 €42.96 44,501
14/06/2024 €43.20 €43.24 €42.96 €42.96 85,103
13/06/2024 €43.59 €43.66 €43.34 €43.34 6,100
12/06/2024 €43.49 €43.95 €43.49 €43.92 779
11/06/2024 €43.56 €43.97 €43.25 €43.43 0
10/06/2024 €43.56 €43.80 €43.56 €43.80 351
07/06/2024 €44.09 €44.09 €43.99 €43.99 100
06/06/2024 €44.04 €44.09 €44.04 €44.06 276,296
05/06/2024 €43.73 €43.86 €43.41 €43.63 792
04/06/2024 €43.43 €43.45 €43.41 €43.44 24,659
03/06/2024 €43.74 €43.74 €43.50 €43.52 31,231
31/05/2024 €43.30 €43.38 €43.28 €43.38 574
30/05/2024 €43.09 €43.31 €43.25 €43.31 1
29/05/2024 €43.09 €43.38 €43.05 €43.05 278
28/05/2024 €43.98 €43.98 €43.44 €43.45 403
27/05/2024 €43.68 €43.81 €43.43 €43.63 92
24/05/2024 €43.68 €43.64 €43.43 €43.63 1
23/05/2024 €43.68 €43.83 €43.68 €43.69 143
22/05/2024 €43.57 €43.62 €43.57 €43.61 4,423
21/05/2024 €43.72 €43.79 €43.61 €43.77 1,041
20/05/2024 €43.78 €43.89 €43.76 €43.89 1,374
17/05/2024 €43.74 €43.74 €43.64 €43.74 5
16/05/2024 €43.83 €43.83 €43.77 €43.77 25
15/05/2024 €43.92 €43.92 €43.71 €43.82 142
14/05/2024 €43.56 €43.62 €43.56 €43.62 4,948
13/05/2024 €43.62 €43.62 €43.49 €43.56 7,400
10/05/2024 €43.55 €43.62 €43.55 €43.61 7,074

Market data

Select a section