Market data

Select a section

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

(JREE)
Sector: n/a
€46.03
€-0.14 -0.30
Last updated: 16:53:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 €45.97 €46.10 €45.69 €46.03 7,978
24/07/2025 €46.34 €46.77 €46.13 €46.17 123
23/07/2025 €45.96 €46.16 €45.96 €46.09 12,270
22/07/2025 €45.63 €45.85 €45.58 €45.58 8,420
21/07/2025 €45.84 €45.87 €45.66 €45.74 14,256
18/07/2025 €46.06 €46.06 €45.76 €45.76 621
17/07/2025 €45.73 €45.89 €45.70 €45.89 14,375
16/07/2025 €45.57 €45.79 €45.15 €45.37 3,775
15/07/2025 €46.00 €46.22 €45.66 €45.66 3,235
14/07/2025 €45.69 €45.86 €45.67 €45.84 1,995
11/07/2025 €46.17 €46.55 €45.84 €45.84 939
10/07/2025 €46.44 €46.66 €46.32 €46.41 4,991
09/07/2025 €46.15 €46.25 €45.93 €46.17 3,619
08/07/2025 €45.68 €45.79 €45.48 €45.74 6,800
07/07/2025 €45.41 €45.57 €45.38 €45.57 32,399
04/07/2025 €45.57 €45.47 €45.28 €45.40 830
03/07/2025 €45.57 €45.64 €45.48 €45.60 3,246
02/07/2025 €45.56 €45.70 €45.33 €45.45 3,063
01/07/2025 €45.34 €45.59 €45.20 €45.40 9,543
30/06/2025 €45.64 €45.79 €45.38 €45.46 4,936
27/06/2025 €45.40 €45.68 €45.39 €45.68 9,258
26/06/2025 €45.21 €45.33 €45.00 €45.10 1,987
25/06/2025 €45.65 €45.70 €45.17 €45.17 2,969
24/06/2025 €45.65 €46.05 €45.61 €45.61 123
23/06/2025 €45.02 €45.20 €44.61 €45.06 5,944
20/06/2025 €45.36 €45.53 €45.20 €45.19 1,268
19/06/2025 €45.25 €45.37 €45.14 €45.14 8,645
18/06/2025 €45.70 €45.71 €45.49 €45.52 2,949
17/06/2025 €45.78 €45.80 €45.68 €45.71 8,543
16/06/2025 €46.07 €46.13 €46.02 €46.13 174
13/06/2025 €46.00 €46.07 €45.89 €45.99 1,495
12/06/2025 €46.20 €46.39 €46.17 €46.38 12,520
11/06/2025 €46.64 €46.79 €46.43 €46.56 2,507
10/06/2025 €46.69 €46.75 €46.65 €46.73 6,414
09/06/2025 €46.64 €46.77 €46.61 €46.64 3,386
06/06/2025 €46.53 €46.65 €46.45 €46.65 1,521
05/06/2025 €46.53 €46.65 €46.23 €46.50 17,430
04/06/2025 €46.40 €46.60 €46.30 €46.41 59,831
03/06/2025 €46.01 €46.31 €45.94 €46.15 57,254
02/06/2025 €46.00 €46.29 €45.90 €46.13 9,112
30/05/2025 €46.34 €46.38 €46.18 €46.17 3,721
29/05/2025 €46.63 €46.58 €46.16 €46.16 3
28/05/2025 €46.63 €46.63 €46.23 €46.23 10,162
27/05/2025 €46.68 €46.84 €46.45 €46.63 34,842
26/05/2025 €46.55 €46.56 €45.46 €45.96 9,392
23/05/2025 €46.55 €46.56 €45.46 €45.96 9,392
22/05/2025 €46.42 €46.54 €46.20 €46.39 1,753
21/05/2025 €46.40 €46.70 €46.40 €46.68 2,040
20/05/2025 €46.60 €46.81 €46.46 €46.71 1,416
19/05/2025 €46.24 €46.34 €46.09 €46.34 1,509
16/05/2025 €46.31 €46.33 €46.18 €46.25 10,351
15/05/2025 €45.62 €46.01 €45.62 €46.01 30,073
14/05/2025 €45.86 €45.86 €45.67 €45.72 41,188
13/05/2025 €45.87 €45.88 €45.79 €45.81 14,387
12/05/2025 €45.28 €45.87 €45.28 €45.85 5,097
09/05/2025 €45.26 €45.38 €45.16 €45.18 10,986
08/05/2025 €45.51 €45.06 €44.95 €45.00 2,789
07/05/2025 €45.51 €44.92 €44.80 €44.80 7,775
06/05/2025 €45.51 €45.51 €44.80 €44.97 6,389
05/05/2025 €44.35 €45.15 €45.06 €45.06 260
02/05/2025 €44.35 €45.06 €44.84 €45.06 0
01/05/2025 €44.35 €44.82 €44.35 €44.61 20
30/04/2025 €44.27 €44.33 €44.06 €44.25 29
29/04/2025 €44.06 €44.22 €43.90 €44.06 16,471
28/04/2025 €44.20 €44.20 €43.91 €43.96 3,569
25/04/2025 €43.68 €43.88 €43.59 €43.74 7,114
24/04/2025 €43.67 €43.67 €43.19 €43.60 2,304
23/04/2025 €43.26 €43.59 €43.26 €43.38 30,546
22/04/2025 €42.35 €42.72 €42.35 €42.67 401
21/04/2025 €42.45 €42.45 €42.15 €42.40 12,887
18/04/2025 €42.45 €42.45 €42.15 €42.40 12,887
17/04/2025 €42.45 €42.45 €42.15 €42.40 12,887
16/04/2025 €42.23 €42.51 €42.07 €42.51 13,189
15/04/2025 €42.14 €42.60 €42.11 €42.60 164,563
14/04/2025 €41.72 €41.85 €41.57 €41.77 734
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

Market data

Select a section