Skip to main content
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
23.68
-0.12 (-0.50%)
At close: Mar 6, 2026

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8623.8623.5923.6823.68-0.50%93,329
Mar 5, 202624.0224.0423.7823.8023.80-0.65%100,315
Mar 4, 202623.9524.0823.9023.9523.950.82%58,569
Mar 3, 202624.1924.1923.7423.7623.76-1.02%120,086
Mar 2, 202624.0324.0923.9824.0024.000.38%97,376
Feb 27, 202623.8323.9323.7623.9123.910.17%64,804
Feb 26, 202623.7223.8723.6823.8723.870.89%62,561
Feb 25, 202623.7723.7923.6623.6623.66-0.04%87,397
Feb 24, 202623.6123.7323.5923.6723.670.30%61,155
Feb 23, 202623.5123.6823.5123.6023.600.43%72,727
Feb 20, 202623.5823.6023.4723.5023.50-0.02%73,940
Feb 19, 202623.5023.6123.4623.5123.510.34%54,211
Feb 18, 202623.5323.5323.4023.4323.430.15%56,626
Feb 17, 202623.4423.5623.3923.3923.39-0.13%39,128
Feb 16, 202623.3923.4723.3723.4223.420.24%52,285
Feb 13, 202623.2723.4423.2223.3723.370.11%68,155
Feb 12, 202623.2623.3523.2023.3423.340.15%118,132
Feb 11, 202623.2723.3523.2023.3123.170.19%85,576
Feb 10, 202623.1923.2623.1323.2623.130.30%76,256
Feb 9, 202623.2923.2923.0723.1923.06-0.22%105,168
Feb 6, 202623.2523.3023.2023.2423.11-0.09%112,514
Feb 5, 202623.1823.3023.1623.2623.130.13%74,135
Feb 4, 202623.1023.2323.0823.2323.100.37%68,546
Feb 3, 202623.0723.1923.0623.1523.010.33%91,479
Feb 2, 202622.8123.1222.8123.0722.941.18%111,869
Jan 30, 202622.7222.8422.6722.8022.67-0.22%58,374
Jan 29, 202622.7322.8522.7022.8522.720.20%69,809
Jan 28, 202622.7322.8322.6722.8122.680.46%71,110
Jan 27, 202622.9722.9922.6822.7022.57-0.83%88,894
Jan 26, 202622.9523.0122.8822.8922.76-0.22%49,451
Jan 23, 202623.0223.0822.9422.9422.81-0.33%79,452
Jan 22, 202623.0423.0922.9823.0222.880.37%98,962
Jan 21, 202622.9623.0122.8222.9322.80-0.07%73,499
Jan 20, 202623.0223.0822.8722.9522.81-0.74%123,633
Jan 19, 202623.2023.2023.1223.1222.98-0.56%75,029
Jan 16, 202623.2423.2823.1423.2523.110.24%68,807
Jan 15, 202623.2323.3023.1623.1923.06-0.30%72,388
Jan 14, 202623.2023.3023.1823.2622.990.48%47,647
Jan 13, 202623.2023.2223.1423.1522.88-0.22%63,606
Jan 12, 202623.2023.2823.1423.2022.930.17%184,482
Jan 9, 202623.1523.2523.1123.1622.890.09%64,532
Jan 8, 202623.0423.1522.9823.1422.870.33%47,718
Jan 7, 202623.0823.1023.0123.0722.800.15%60,455
Jan 6, 202622.9323.0522.8923.0322.760.77%57,425
Jan 5, 202623.0823.0822.8622.8622.590.13%115,907
Jan 2, 202623.0123.0322.8022.8322.56-0.57%154,774
Dec 30, 202522.9323.0122.9222.9622.690.24%52,107
Dec 29, 202522.9523.1722.8822.9022.630.26%77,166
Dec 23, 202522.8922.9222.8422.8422.57-0.02%37,604
Dec 22, 202522.8922.8922.7622.8522.58-0.24%83,956
Dec 19, 202522.9022.9522.8122.9022.630.04%94,215
Dec 18, 202522.8122.8922.7622.8922.620.62%53,048
Dec 17, 202522.7722.8222.7522.7522.49-82,015
Dec 16, 202522.7922.8722.6622.7522.49-0.28%63,543
Dec 15, 202522.8222.8522.7322.8222.550.31%97,221
Dec 12, 202522.7022.8122.7022.7522.480.35%82,291
Dec 11, 202522.5522.7222.5522.6722.40-0.61%193,472
Dec 10, 202522.8322.8722.7822.8122.41-0.22%133,212
Dec 9, 202522.8722.9522.8322.8622.46-0.28%58,853
Dec 8, 202522.9722.9822.8822.9222.52-0.15%72,914
Dec 5, 202522.9523.0322.9422.9622.55-0.46%59,167
Dec 4, 202523.0023.0622.9323.0622.660.39%59,485
Dec 3, 202523.0023.0322.9222.9722.57-0.26%96,273
Dec 2, 202523.1023.1522.9923.0322.63-0.26%87,850
Dec 1, 202523.2623.2623.0923.0922.69-0.69%50,910
Nov 28, 202523.2323.2923.1723.2522.840.37%48,275
Nov 27, 202523.1423.2123.1423.1722.760.15%34,016
Nov 26, 202523.1523.2023.1023.1322.730.13%32,155
Nov 25, 202523.0523.1522.9723.1022.700.11%44,913
Nov 24, 202523.0323.0822.9523.0822.670.28%64,456
Nov 21, 202522.8323.0622.8123.0122.610.85%67,210
Nov 20, 202522.8922.9822.8222.8222.420.24%65,350
Nov 19, 202522.8322.9522.7622.7622.36-0.31%74,432
Nov 18, 202522.8622.9022.7622.8322.43-0.70%72,617
Nov 17, 202522.9823.0322.9022.9922.590.02%76,270
Nov 14, 202522.9922.9922.8522.9922.58-0.09%51,482
Nov 13, 202523.0523.0522.9823.0122.60-0.63%53,855
Nov 12, 202523.0923.2023.0823.1522.610.72%60,109
Nov 11, 202522.9123.0122.9122.9922.450.46%52,832
Nov 10, 202522.8922.9222.8422.8822.350.79%66,726
Nov 7, 202522.8122.8522.7022.7022.17-0.26%67,557
Nov 6, 202522.8522.8922.7622.7622.23-0.35%77,343
Nov 5, 202522.8222.9222.8122.8422.310.40%56,134
Nov 4, 202522.6322.8122.6022.7522.220.75%63,513
Nov 3, 202522.8522.8522.5822.5822.05-1.01%55,879
Oct 31, 202522.7922.8122.6422.8122.280.26%54,422
Oct 30, 202522.6122.8322.5822.7522.220.60%79,422
Oct 29, 202522.7722.8122.6022.6222.09-1.05%108,066
Oct 28, 202523.0023.0022.8522.8622.32-0.57%42,776
Oct 27, 202523.0623.0922.9422.9922.45-0.22%70,169
Oct 24, 202523.0223.1323.0123.0422.50-36,674
Oct 23, 202523.2323.2323.0423.0422.50-0.90%44,397
Oct 22, 202523.2123.2723.1423.2522.700.48%46,320
Oct 21, 202523.0623.2323.0623.1422.590.11%56,955
Oct 20, 202523.0523.1122.9923.1122.570.96%68,285
Oct 17, 202522.7322.9722.6922.8922.360.04%58,017
Oct 16, 202523.0123.0222.8822.8822.35-0.52%70,758
Oct 15, 202523.0623.1023.0023.0022.460.24%44,247
Oct 14, 202522.9023.0422.9022.9522.41-0.22%74,018
Oct 13, 202522.8823.0022.8623.0022.460.50%93,353