Market data

Select a section

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

(JREE)
Sector: n/a
€40.83
€-0.09 -0.23
Last updated: 16:49:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 €40.44 €41.20 €40.33 €40.83 19,541
10/04/2025 €42.63 €42.88 €40.93 €40.93 20,103
09/04/2025 €39.93 €39.93 €39.10 €39.36 70,200
08/04/2025 €40.14 €41.07 €39.97 €40.71 3,197
07/04/2025 €39.14 €40.05 €38.96 €39.56 30,110
04/04/2025 €43.34 €43.36 €41.46 €41.58 26,232
03/04/2025 €44.79 €44.30 €43.63 €43.63 20,768
02/04/2025 €44.79 €44.89 €44.76 €44.83 1,854
01/04/2025 €45.02 €45.12 €44.85 €45.08 38,916
31/03/2025 €45.00 €45.29 €44.61 €44.61 1,065
28/03/2025 €45.62 €45.65 €45.40 €45.40 52,039
27/03/2025 €45.43 €45.61 €45.43 €45.57 6,775
26/03/2025 €46.53 €46.59 €45.55 €45.54 93,264
25/03/2025 €46.00 €46.18 €46.00 €46.05 90,351
24/03/2025 €46.14 €46.14 €45.02 €45.77 4,923
21/03/2025 €45.81 €45.95 €45.67 €45.84 10,231
20/03/2025 €46.31 €46.37 €45.83 €46.06 52,039
19/03/2025 €46.21 €46.26 €46.00 €46.26 4,873
18/03/2025 €46.24 €46.35 €46.03 €46.09 5,599
17/03/2025 €45.73 €45.89 €45.54 €45.86 50,609
14/03/2025 €45.04 €45.50 €45.04 €45.50 3,609
13/03/2025 €45.28 €45.37 €45.06 €45.06 5,029
12/03/2025 €45.00 €45.11 €45.00 €45.11 3,470
11/03/2025 €45.50 €45.57 €44.65 €44.77 2,048
10/03/2025 €46.10 €46.10 €45.53 €45.56 1,336
07/03/2025 €46.17 €46.32 €46.02 €46.19 27,063
06/03/2025 €46.11 €46.89 €46.11 €46.39 130,045
05/03/2025 €46.57 €46.63 €46.31 €46.47 349,646
04/03/2025 €46.01 €46.65 €45.95 €45.95 3,129
03/03/2025 €46.77 €47.10 €46.58 €46.99 1,687
28/02/2025 €46.34 €46.60 €46.32 €46.60 169
27/02/2025 €46.48 €46.72 €46.45 €46.59 17,502
26/02/2025 €46.88 €46.93 €46.57 €46.85 13,414
25/02/2025 €46.43 €46.51 €46.36 €46.36 48,161
24/02/2025 €46.20 €46.57 €46.20 €46.41 1,487
21/02/2025 €46.49 €46.52 €46.39 €46.50 12,648
20/02/2025 €46.57 €46.62 €46.01 €46.01 3,731
19/02/2025 €46.90 €46.90 €46.13 €46.13 3,726
18/02/2025 €46.57 €46.57 €46.34 €46.56 12,482
17/02/2025 €46.33 €46.48 €46.27 €46.45 100,245
14/02/2025 €46.30 €46.40 €46.19 €46.19 157,722
13/02/2025 €46.11 €46.51 €46.11 €46.31 62,102
12/02/2025 €46.15 €46.15 €45.66 €45.89 5,925
11/02/2025 €45.85 €45.85 €45.55 €45.62 1,505
10/02/2025 €45.58 €45.60 €45.55 €45.60 26,435
07/02/2025 €45.39 €45.39 €45.27 €45.27 616
06/02/2025 €44.22 €45.54 €45.44 €44.80 411
05/02/2025 €44.22 €44.87 €44.22 €44.80 41,535
04/02/2025 €44.77 €44.87 €44.33 €44.45 39,705
03/02/2025 €44.34 €44.48 €44.20 €44.45 2,107
31/01/2025 €44.96 €45.01 €44.73 €44.80 4,417
30/01/2025 €44.41 €44.80 €44.59 €44.80 1,279
29/01/2025 €44.41 €44.43 €44.31 €44.35 16,356
28/01/2025 €43.86 €44.30 €43.86 €44.17 8,278
27/01/2025 €43.74 €44.12 €43.63 €44.04 1,034,900
24/01/2025 €44.20 €44.20 €43.97 €44.07 3,143
23/01/2025 €44.00 €44.14 €43.82 €44.08 23,676
22/01/2025 €43.95 €44.06 €43.83 €43.88 5,026
21/01/2025 €43.59 €43.69 €43.63 €43.69 4,520
20/01/2025 €43.59 €43.63 €43.45 €43.56 8,352
17/01/2025 €43.43 €43.59 €43.43 €43.51 9,014
16/01/2025 €43.32 €43.32 €43.08 €42.72 7,246
15/01/2025 €42.51 €42.76 €42.42 €42.72 139,242
14/01/2025 €42.43 €42.43 €42.15 €42.15 2,061
13/01/2025 €42.47 €42.47 €41.88 €42.21 7,227
10/01/2025 €42.38 €42.79 €42.34 €42.40 78,418
09/01/2025 €42.72 €42.79 €42.46 €42.79 0
08/01/2025 €42.72 €42.73 €42.42 €42.58 2,715
07/01/2025 €42.14 €42.73 €42.14 €42.60 49,087
06/01/2025 €42.20 €42.51 €41.91 €42.42 42,205
03/01/2025 €42.00 €42.23 €41.90 €41.90 41,549
02/01/2025 €41.81 €42.31 €41.81 €42.21 44,011
01/01/2025 €41.90 €42.03 €41.98 €42.03 149
31/12/2024 €41.90 €42.03 €41.98 €42.03 149
30/12/2024 €41.90 €41.90 €41.73 €41.76 1,060
27/12/2024 €41.90 €41.97 €41.87 €41.97 251
26/12/2024 €42.21 €42.21 €41.91 €41.90 15
25/12/2024 €42.21 €42.21 €41.91 €41.90 15
24/12/2024 €42.21 €42.21 €41.91 €41.90 15
23/12/2024 €41.40 €41.80 €41.64 €41.64 15
20/12/2024 €41.40 €41.70 €41.17 €41.62 8,212
19/12/2024 €42.18 €42.28 €41.98 €42.08 5,315
18/12/2024 €42.36 €42.77 €42.36 €42.72 9,583
17/12/2024 €42.76 €42.89 €42.60 €42.67 0
16/12/2024 €42.76 €42.84 €42.76 €42.81 167
13/12/2024 €43.00 €43.00 €42.86 €42.88 1,834
12/12/2024 €43.16 €43.20 €43.08 €43.10 2,033
11/12/2024 €42.88 €43.17 €42.64 €43.15 84,008
10/12/2024 €43.14 €43.18 €43.02 €43.02 7,415
09/12/2024 €43.35 €43.37 €43.18 €43.26 4,146
06/12/2024 €42.98 €43.30 €43.10 €43.10 45
05/12/2024 €42.98 €43.07 €42.89 €43.03 17
04/12/2024 €42.10 €43.00 €42.47 €42.80 2
03/12/2024 €42.10 €42.77 €42.68 €42.77 554,396
02/12/2024 €42.10 €42.60 €41.83 €42.47 888
29/11/2024 €41.96 €42.20 €41.96 €42.20 5,395
28/11/2024 €42.03 €42.03 €41.98 €42.01 51
27/11/2024 €41.64 €42.22 €41.64 €41.77 683
26/11/2024 €41.88 €42.15 €41.95 €41.95 282
25/11/2024 €41.88 €42.52 €42.14 €42.14 1
22/11/2024 €41.88 €42.11 €41.66 €41.67 1,065
21/11/2024 €41.60 €41.67 €41.39 €41.67 0
20/11/2024 €41.60 €41.96 €41.38 €41.45 460
19/11/2024 €41.29 €41.60 €41.16 €41.49 5,671
18/11/2024 €41.60 €41.95 €41.38 €41.59 44
15/11/2024 €42.09 €42.09 €41.66 €42.06 1,356
14/11/2024 €41.68 €42.06 €41.68 €42.06 4,854
13/11/2024 €41.57 €41.82 €41.33 €41.55 38,689
12/11/2024 €42.10 €42.10 €41.60 €42.38 829
11/11/2024 €42.29 €42.43 €42.29 €42.38 4,541
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

Market data

Select a section