Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

JPMorgan ETFs (Ireland) ICAV - Carbon Transition Global Equity (CTB) UCITS ETF (JPCT.MI)

36.69
+0.97
+(2.70%)
At close: May 2 at 4:29:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202536.3536.6336.3536.6936.69162
Apr 30, 202535.8835.8835.7235.7235.72354
Apr 28, 202535.6035.6935.5635.4435.44407
Apr 25, 202535.3935.4035.3935.4235.421,089
Apr 24, 202534.7435.1334.7235.1335.13664
Apr 23, 202534.9035.1634.8334.8634.861,381
Apr 22, 202533.4933.8833.4433.9333.93931
Apr 17, 202534.2334.2934.2034.1334.132,112
Apr 16, 202534.1934.5634.1934.5634.561,645
Apr 15, 202534.7634.9234.6634.8234.823,940
Apr 14, 202534.4234.5034.4234.4734.471,002
Apr 11, 202533.5333.8133.1933.8133.812,819
Apr 10, 202534.8934.8933.7733.7733.771,979
Apr 9, 202532.5732.9531.8532.6032.605,587
Apr 8, 202533.7634.2133.7634.0334.0354
Apr 7, 202534.6335.4731.7732.6932.695,603
Apr 4, 202535.2835.2833.8033.8033.804,815
Apr 3, 202536.1336.1335.2435.5435.541,626
Apr 2, 202537.1237.1237.0837.3037.301,842
Apr 1, 202537.0637.2537.0337.2237.222,830
Mar 31, 202536.6536.6536.4936.5336.531,913
Mar 28, 202537.6937.7437.0037.0037.001,471
Mar 27, 202538.0138.0137.8537.9237.9269
Mar 26, 202538.2738.3738.0638.1938.1927,216
Mar 25, 202538.1738.2438.1738.3238.32798
Mar 24, 202537.9338.0837.8838.1938.19694
Mar 21, 202537.5637.5637.3637.4137.411,167
Mar 20, 202537.7437.7437.3337.6737.67842
Mar 19, 202537.1437.2537.1437.4337.43883
Mar 18, 202537.3337.3737.2137.0237.02575
Mar 17, 202537.1537.2437.0437.1337.13516
Mar 14, 202536.7136.7136.7137.0937.091,084
Mar 13, 202537.0537.0936.7836.6536.65809
Mar 12, 202536.7937.1536.7837.0837.081,045
Mar 11, 202537.1037.1036.7236.5836.58521
Mar 10, 202537.7537.7537.2737.3337.331,891
Mar 7, 202538.2638.2637.6237.6237.622,658
Mar 6, 202538.7238.8138.2638.6238.622,362
Mar 5, 202538.9739.1738.6238.5338.53571
Mar 4, 202539.7239.8139.0039.2239.223,208
Mar 3, 202540.7540.7840.4740.4740.472,207
Feb 28, 202540.2540.4240.1340.2440.24983
Feb 27, 202540.7840.7840.5640.7040.70983
Feb 26, 202540.4940.7140.4940.7240.72837
Feb 25, 202540.5840.6339.9739.9739.975,733
Feb 24, 202540.8541.0340.6540.8340.831,810
Feb 21, 202541.3941.4041.2641.2941.294,659
Feb 20, 202541.4941.4941.2441.2441.242,328
Feb 19, 202541.4641.4641.3941.5341.5313,876
Feb 18, 202541.4741.6341.4641.4241.421,307
Feb 17, 202541.5041.5041.3341.4341.43933
Feb 14, 202541.4041.4041.4041.2441.2472
Feb 13, 202541.0441.3041.0441.2241.222,188
Feb 12, 202541.3441.3441.2441.1241.12342
Feb 11, 202541.4541.4541.2941.3141.311,776
Feb 10, 202541.3141.4541.3041.3741.376,374
Feb 7, 202541.3841.4941.2741.2441.24986
Feb 6, 202541.4641.4641.2941.3841.38885
Feb 5, 202540.6740.9440.6640.9140.91748
Feb 4, 202540.8441.0040.7841.0341.03671
Feb 3, 202540.9041.0640.7440.9740.972,334
Jan 31, 202541.4441.5841.4041.5141.51417
Jan 30, 202541.0241.1941.0141.0841.081,161
Jan 29, 202541.1341.1340.9440.8940.891,103
Jan 28, 202540.6240.8840.6240.6840.68633
Jan 27, 202540.4940.4939.8840.3740.3713,107
Jan 24, 202541.0841.0840.8540.8540.85947
Jan 23, 202540.9041.0340.9041.1141.111,543
Jan 22, 202540.8441.0640.8441.0641.061,631
Jan 21, 202540.7540.8640.7540.7040.70973
Jan 20, 202540.8140.9440.7540.6940.692,811
Jan 17, 202540.7140.8840.5940.9740.97980
Jan 16, 202540.7240.7240.6340.6340.631,326
Jan 15, 202539.8440.3739.8440.4440.442,511
Jan 14, 202540.0340.1739.7939.7939.791,016
Jan 13, 202539.8239.8839.7539.8339.836,531
Jan 10, 202540.4040.4039.7839.7839.782,342
Jan 9, 202540.3640.4240.3540.4640.46418
Jan 8, 202540.4540.4540.2840.3840.386,461
Jan 7, 202540.3840.5340.2640.3140.312,470
Jan 6, 202540.5140.6640.3340.6540.65353
Jan 3, 202540.3740.3740.1940.3940.391,213
Jan 2, 202540.2640.4440.1040.4640.46483
Dec 30, 202440.1740.1739.9039.9739.97367
Dec 27, 202440.4040.5140.2940.1740.1711,612
Dec 23, 202439.9940.1339.9939.9939.99317
Dec 20, 202439.5039.9239.2640.0640.064,025
Dec 19, 202439.9640.0139.7439.9939.991,858
Dec 18, 202440.7040.7040.5740.6340.632,020
Dec 17, 202440.6340.6740.4040.5640.561,263
Dec 16, 202440.4440.6040.4440.6340.631,765
Dec 13, 202440.7340.7440.6340.7440.743,161
Dec 12, 202440.7440.8840.6240.8840.8816,058
Dec 11, 202440.4340.9540.4340.9540.951,740
Dec 10, 202440.4540.4940.4340.4940.49822
Dec 9, 202440.5040.5440.3840.4140.412,646
Dec 6, 202440.4240.6740.3540.6740.673,240
Dec 5, 202440.4940.5840.4440.4840.48998
Dec 4, 202440.5340.6840.3840.6840.68446
Dec 3, 202440.3540.3940.3140.3540.35949
Dec 2, 202440.0840.4640.0840.1040.103,654
Nov 29, 202439.9039.9639.8540.0340.031,554
Nov 28, 202439.9039.9339.8439.9339.93961
Nov 27, 202439.8539.9339.8239.7139.711,181
Nov 26, 202439.7239.8639.7240.0540.05723
Nov 25, 202440.0240.0439.8739.8739.87962
Nov 22, 202439.9239.9939.7840.0640.06715
Nov 21, 202439.3039.3039.1839.6039.60403
Nov 20, 202439.2739.2739.2439.1039.10396
Nov 19, 202438.9238.9738.6939.0439.041,633
Nov 18, 202438.9239.0438.9239.1039.10700
Nov 15, 202439.2139.2339.1539.0339.031,130
Nov 14, 202439.6339.7439.6339.5339.53286
Nov 13, 202439.2139.6339.2139.6339.631,659
Nov 12, 202439.4739.6239.4739.4739.47609
Nov 11, 202439.5139.6739.5139.6139.612,990
Nov 8, 202439.0839.1238.8839.1139.1118,119
Nov 7, 202438.8838.9638.7938.9438.942,485
Nov 6, 202438.8538.9038.7538.7138.714,220
Nov 5, 202437.4437.5137.4237.5137.519,688
Nov 4, 202437.5637.5837.4837.4737.4794
Nov 1, 202437.4037.7637.4037.6937.69353
Oct 31, 202437.6837.7237.3837.3837.3819,431
Oct 30, 202438.4338.4338.0838.0838.082,206
Oct 29, 202438.3138.3838.2738.3138.311,682
Oct 28, 202438.4038.4038.1738.1738.174,256
Oct 25, 202438.1938.1938.1338.3038.30599
Oct 24, 202438.3538.3638.1838.1938.193,183
Oct 23, 202438.5438.5838.3538.3138.311,290
Oct 22, 202438.2638.2838.2438.4438.44518
Oct 21, 202438.4238.5238.3738.3538.35685
Oct 18, 202438.5038.5038.4838.4838.481,837
Oct 17, 202438.4938.5938.4538.5438.541,136
Oct 16, 202438.1538.1938.0838.2038.207,214
Oct 15, 202438.4638.4638.2638.2238.223,801
Oct 14, 202437.9738.3337.9738.3338.33981
Oct 11, 202437.8337.8337.7237.9237.924,016
Oct 10, 202437.8837.8837.6537.8537.8522,125
Oct 9, 202437.5838.0037.4738.0038.0015,831
Oct 8, 202437.3637.3637.3237.5337.53112
Oct 7, 202437.5637.5637.4437.5337.53953
Oct 4, 202437.3437.6637.2637.5637.566,246
Oct 3, 202437.2137.3537.1237.3537.351,718
Oct 2, 202437.2837.4237.1337.4237.421,380
Oct 1, 202437.3937.4937.3637.1737.17641
Sep 30, 202437.2137.2436.9237.0037.009,497
Sep 27, 202437.2537.3537.2137.2837.28566
Sep 26, 202437.4037.5437.3537.2237.2228,937
Sep 25, 202437.0137.0336.9737.1037.10888
Sep 24, 202437.2137.2137.0037.1637.162,211
Sep 23, 202437.1037.2237.0837.2237.22712
Sep 20, 202436.9437.0136.9436.8736.871,532
Sep 19, 202437.0037.0037.0037.1137.1130
Sep 18, 202436.6036.6636.6036.6036.60562
Sep 17, 202436.7236.7436.7236.7836.781,313
Sep 16, 202436.7036.7236.6336.5636.56573
Sep 13, 202436.5936.7236.5936.7436.741,625
Sep 12, 202436.6236.6236.4736.5136.51598
Sep 11, 202436.0336.0635.7535.8335.837,021
Sep 10, 202435.9436.0435.9436.0636.061,686
Sep 9, 202435.7635.8835.7635.8835.881,479
Sep 6, 202435.7735.7735.7635.4735.47243
Sep 5, 202436.1436.1436.0136.0136.01855
Sep 4, 202436.1836.2836.1036.1936.192,027
Sep 3, 202437.0337.0336.5636.5836.581,764
Sep 2, 202436.8536.9636.8036.9536.9510,694
Aug 30, 202436.7636.8136.7636.7236.722,161
Aug 29, 202436.6036.8036.6036.8336.83485
Aug 28, 202436.5436.7036.5436.4736.47926
Aug 27, 202436.4236.4936.3736.4836.481,830
Aug 26, 202436.5136.6136.4936.4236.42310
Aug 23, 202436.4236.5136.3836.4236.42614
Aug 22, 202436.5036.5936.4336.4236.421,220
Aug 21, 202436.3636.4436.3536.3636.362,487
Aug 20, 202436.5336.5336.3136.3736.371,209
Aug 19, 202436.1736.3836.1736.3736.37797
Aug 16, 202436.4036.4036.2636.2736.27162
Aug 14, 202435.5135.5135.5035.5135.512,337
Aug 13, 202435.2635.2635.2535.5435.54223
Aug 12, 202435.2235.2635.1335.1935.191,354
Aug 9, 202435.2435.2435.0435.0435.042,947
Aug 8, 202434.3834.3834.3735.0035.00269
Aug 7, 202434.9235.0434.9234.9834.981,533
Aug 6, 202434.5134.5134.3134.4934.493,029
Aug 5, 202434.5634.5633.4234.1934.198,445
Aug 2, 202436.0036.0035.1235.0635.06707
Aug 1, 202436.8336.9336.6036.4936.49827
Jul 31, 202436.5836.7836.5836.7836.781,933
Jul 30, 202436.3336.4236.3236.2536.25743
Jul 29, 202436.4136.4436.1536.1536.151,119
Jul 26, 202436.0836.0936.0336.1236.121,360
Jul 25, 202436.0736.1335.8136.0836.084,851
Jul 24, 202436.5836.6236.2836.2936.292,274
Jul 23, 202436.8536.9236.8536.9436.94904
Jul 22, 202436.5636.7836.5636.6836.683,116
Jul 19, 202436.5936.6336.5936.5136.51713
Jul 18, 202436.8836.9736.7936.7236.72788
Jul 17, 202436.9436.9536.8336.8836.883,064
Jul 16, 202437.1737.2637.1737.2937.29985
Jul 15, 202437.2637.2637.2037.2537.25914
Jul 12, 202437.0437.2436.9737.2437.241,727
Jul 11, 202437.3037.3037.2237.0637.06886
Jul 10, 202436.9937.1336.9937.1537.1512,891
Jul 9, 202436.9737.0336.9736.9436.94680
Jul 8, 202436.8236.9236.8236.8936.89892
Jul 5, 202436.8336.8336.7636.7936.7931,881
Jul 4, 202436.8136.8836.8136.8136.81135
Jul 3, 202436.6936.7236.6736.6936.69360
Jul 2, 202436.4836.5336.3636.5536.55650
Jul 1, 202436.5636.5736.4436.4936.491,318
Jun 28, 202436.8336.8336.7236.7036.70703
Jun 27, 202436.7136.7536.6836.6536.651,755
Jun 26, 202436.7636.7636.7136.6936.69408
Jun 25, 202436.5436.5936.5236.6636.66363
Jun 24, 202436.5536.6736.5436.6736.67732
Jun 21, 202436.6136.6736.5136.6036.60776
Jun 20, 202436.7436.8036.6736.7236.726,458
Jun 19, 202436.6336.6336.5136.5536.552,396
Jun 18, 202436.5136.5636.4736.5036.50717
Jun 17, 202436.3936.4036.2236.3336.333,304
Jun 14, 202436.2736.3836.1936.2936.291,194
Jun 13, 202436.2836.2836.1236.1736.172,385
Jun 12, 202436.0336.1736.0336.1336.131,303
Jun 11, 202435.9135.9835.8335.8335.8314,115
Jun 10, 202435.9135.9335.9035.9635.96932
Jun 7, 202435.7635.7635.5835.8335.83551
Jun 6, 202435.7435.7435.6735.6435.64343
Jun 5, 202435.3735.6935.3235.6935.6910,836
Jun 4, 202435.0435.0635.0435.1135.11586
Jun 3, 202435.3635.4435.3635.1735.173,687
May 31, 202434.9635.0634.9034.9234.926,989
May 30, 202435.0335.1335.0135.0635.06873
May 29, 202435.1935.2435.0835.1335.13741
May 28, 202435.3735.3935.2835.3135.31614
May 27, 202435.4735.4735.3235.4335.433,307
May 24, 202435.3335.3535.2435.3935.391,557
May 23, 202435.7035.7035.6035.5335.53571
May 22, 202435.5835.6035.4935.5735.571,427
May 21, 202435.4635.5635.4235.5435.541,702
May 20, 202435.5135.5635.5135.5635.56851
May 17, 202435.4635.4935.4235.4435.447,722
May 16, 202435.4635.4935.4635.5035.501,286
May 15, 202435.2935.3135.2235.3735.37654
May 14, 202435.2035.2335.1335.1835.181,119
May 13, 202435.2635.2635.1735.1735.172,758
May 10, 202435.1735.3335.1735.2435.2420,056
May 9, 202435.0435.0435.0335.1135.11356
May 8, 202435.0635.0934.9035.0635.06342
May 7, 202435.1235.1235.0335.0835.082,384
May 6, 202434.7934.8134.7434.8334.83972
May 3, 202434.4634.5534.4634.5534.55312
May 2, 202434.3434.4234.2734.3434.344,782

Related Tickers