XETRA - Delayed Quote EUR

JPMorgan ETFs (Ireland) ICAV - USD Ultra-Short Income Active ETF USD Acc (JPPA.DE)

103.68
-0.93
(-0.88%)
At close: 5:36:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025103.64103.68103.55103.68103.6889
Apr 17, 2025104.63104.86104.61104.61104.61177
Apr 16, 2025104.75104.75104.63104.64104.64-
Apr 15, 2025104.86105.15104.86105.15105.151,300
Apr 14, 2025104.43104.50104.14104.50104.50596
Apr 11, 2025105.04105.04104.38104.57104.57163
Apr 10, 2025108.36108.36106.18106.18106.1816
Apr 9, 2025107.26108.53107.07107.35107.35631
Apr 8, 2025108.50109.04108.50109.04109.04-
Apr 7, 2025107.90109.01107.90109.01109.01641
Apr 4, 2025107.78108.50107.55108.37108.37340
Apr 3, 2025108.29108.36107.05107.67107.673,296
Apr 2, 2025110.21110.21109.61109.61109.61202
Apr 1, 2025110.19110.27109.89110.07110.07410
Mar 31, 2025109.77110.13109.77110.13110.13204
Mar 28, 2025110.15110.37109.75109.75109.75245
Mar 27, 2025110.58110.58110.10110.10110.10229
Mar 26, 2025110.09110.18110.01110.16110.162,303
Mar 25, 2025110.13110.13109.75109.86109.86-
Mar 24, 2025109.54110.04109.54110.04110.04726
Mar 21, 2025109.57109.76109.43109.76109.76-
Mar 20, 2025109.07109.74109.07109.53109.53123
Mar 19, 2025108.86109.07108.71109.06109.0677
Mar 18, 2025108.47108.68108.45108.45108.458
Mar 17, 2025109.19109.19108.64108.64108.64166
Mar 14, 2025109.53109.53108.83109.11109.119
Mar 13, 2025109.25109.38109.17109.20109.20838
Mar 12, 2025108.86108.92108.75108.75108.75-
Mar 11, 2025109.01109.01108.65108.65108.6555
Mar 10, 2025109.67109.67109.32109.49109.49937
Mar 7, 2025109.64109.64109.22109.47109.47406
Mar 6, 2025109.89109.89109.57109.57109.57145
Mar 5, 2025111.21111.21110.18110.22110.22296
Mar 4, 2025113.11113.11112.54112.68112.681,510
Mar 3, 2025113.97114.03112.96112.96112.9636
Feb 28, 2025113.92114.06113.85113.91113.911,627
Feb 27, 2025113.11113.85113.06113.85113.85147
Feb 26, 2025112.89112.93112.75112.75112.75-
Feb 25, 2025113.21113.21112.75112.81112.81507
Feb 24, 2025112.79113.05112.79113.03113.03283
Feb 21, 2025112.74113.22112.74113.17113.17551
Feb 20, 2025113.35113.35113.04113.04113.04-
Feb 19, 2025113.09113.64113.09113.57113.57102
Feb 18, 2025112.98113.08112.98113.00113.00413
Feb 17, 2025112.85112.85112.79112.79112.79-
Feb 14, 2025112.89113.01112.59112.59112.59-
Feb 13, 2025113.35113.70113.24113.24113.2410
Feb 12, 2025113.89114.41113.83113.98113.981,643
Feb 11, 2025114.67114.67114.18114.18114.1896
Feb 10, 2025114.45114.57114.29114.57114.5757
Feb 7, 2025113.78114.28113.78114.28114.28776
Feb 6, 2025113.84114.08113.84113.90113.9078
Feb 5, 2025113.44113.44113.30113.32113.3242
Feb 4, 2025114.39114.39113.68113.71113.711,232
Feb 3, 2025115.40115.40114.43114.43114.434,290
Jan 31, 2025113.32113.68113.32113.46113.46417
Jan 30, 2025113.23113.47113.11113.11113.11-
Jan 29, 2025113.19113.47113.15113.15113.152,245
Jan 28, 2025113.00113.15113.00113.10113.1019
Jan 27, 2025112.62112.62112.15112.24112.24-
Jan 24, 2025112.57112.57112.04112.04112.04476
Jan 23, 2025113.34113.34113.11113.13113.139
Jan 22, 2025113.07113.07112.77113.02113.021
Jan 21, 2025113.54113.77113.04113.04113.0485
Jan 20, 2025114.17114.17112.96113.15113.15901
Jan 17, 2025114.49114.50114.32114.34114.3410
Jan 16, 2025114.36114.48114.25114.25114.25300
Jan 15, 2025114.01114.51113.75114.51114.513,094
Jan 14, 2025114.71114.71114.29114.29114.291,302
Jan 13, 2025115.03115.36114.92115.07115.07541
Jan 10, 2025114.24114.86114.16114.86114.86279
Jan 9, 2025114.25114.25114.14114.23114.23-
Jan 8, 2025113.79114.17113.79114.07114.07212
Jan 7, 2025112.88113.39112.88113.39113.39-
Jan 6, 2025113.74113.74112.89112.99112.99470
Jan 3, 2025114.39114.39114.15114.15114.1559
Jan 2, 2025113.25114.62113.25114.62114.621,724
Dec 30, 2024112.65112.71112.32112.36112.36278
Dec 27, 2024112.75112.75112.39112.54112.54396
Dec 23, 2024112.67112.85112.67112.73112.7350
Dec 20, 2024112.96112.96112.59112.59112.59140
Dec 19, 2024113.00113.07112.78113.07113.071,110
Dec 18, 2024111.82112.08111.82112.08112.08-
Dec 17, 2024111.78111.86111.75111.78111.78671
Dec 16, 2024111.63111.80111.63111.74111.74500
Dec 13, 2024112.14112.14111.63111.75111.75267
Dec 12, 2024111.74111.76111.57111.76111.76349
Dec 11, 2024111.78111.96111.60111.82111.82204
Dec 10, 2024111.23111.71111.23111.71111.7150
Dec 9, 2024111.01111.01110.86110.88110.886
Dec 6, 2024110.79111.09110.76110.94110.948
Dec 5, 2024111.14111.38110.92110.92110.92520
Dec 4, 2024111.40111.70111.25111.25111.25393
Dec 3, 2024111.45111.46111.31111.46111.46501
Dec 2, 2024111.46111.65111.20111.65111.65892
Nov 29, 2024110.68110.96110.68110.96110.96164
Nov 28, 2024111.11111.11110.92110.92110.92-
Nov 27, 2024111.42111.42110.68110.68110.68197
Nov 26, 2024111.58111.63111.25111.61111.61484
Nov 25, 2024111.78111.78111.43111.43111.43500
Nov 22, 2024111.42112.93111.42112.39112.391,670
Nov 21, 2024110.92111.46110.92111.46111.46-
Nov 20, 2024110.51111.18110.51111.18111.18-
Nov 19, 2024110.40110.65110.40110.51110.51-
Nov 18, 2024110.70110.79110.51110.51110.51-
Nov 15, 2024110.64110.72110.46110.72110.72-
Nov 14, 2024110.59110.96110.47110.47110.472,519
Nov 13, 2024110.04110.41109.76110.41110.41500
Nov 12, 2024109.81110.04109.81110.04110.0483
Nov 11, 2024109.19109.61109.19109.61109.61-
Nov 8, 2024108.45108.87108.31108.87108.8752
Nov 7, 2024108.57108.57108.18108.18108.1896
Nov 6, 2024108.54108.92108.32108.71108.71790
Nov 5, 2024107.08107.08106.78106.78106.78518
Nov 4, 2024107.10107.10106.93107.04107.04517
Nov 1, 2024107.33107.46107.31107.46107.4641
Oct 31, 2024107.36107.38107.24107.38107.385
Oct 30, 2024107.72107.72107.32107.32107.3296
Oct 29, 2024107.79107.95107.79107.95107.9596
Oct 28, 2024107.88107.88107.69107.73107.73-
Oct 25, 2024107.79107.79107.67107.78107.7855
Oct 24, 2024108.12108.12107.91107.96107.96-
Oct 23, 2024108.03108.14108.03108.08108.08-
Oct 22, 2024107.68107.78107.64107.78107.78189
Oct 21, 2024107.40107.66107.40107.66107.66-
Oct 18, 2024107.48107.48107.31107.31107.31-
Oct 17, 2024107.42107.52107.28107.52107.525
Oct 16, 2024107.08107.14106.97107.14107.14-
Oct 15, 2024106.93106.93106.82106.82106.82-
Oct 14, 2024106.63106.71106.55106.71106.71412
Oct 11, 2024106.42106.49106.33106.33106.33-
Oct 10, 2024106.46106.56106.43106.55106.55215
Oct 9, 2024106.14106.26106.14106.26106.26835
Oct 8, 2024105.94106.14105.94106.14106.1499
Oct 7, 2024106.01106.05106.01106.01106.01-
Oct 4, 2024105.60106.21105.60106.21106.21150
Oct 3, 2024105.55105.78105.49105.73105.73303
Oct 2, 2024105.26105.43105.17105.43105.431
Oct 1, 2024104.58105.22104.58105.22105.22-
Sep 30, 2024104.23104.42104.00104.42104.42-
Sep 27, 2024104.43104.50104.01104.22104.2294
Sep 26, 2024104.31104.32104.12104.12104.12-
Sep 25, 2024103.99104.32103.99104.32104.32176
Sep 24, 2024104.72104.72104.35104.35104.35231
Sep 23, 2024104.24104.61104.24104.43104.43-
Sep 20, 2024104.09104.36104.09104.34104.3430
Sep 19, 2024104.28104.36104.14104.36104.3618
Sep 18, 2024104.56104.56104.46104.56104.5612
Sep 17, 2024104.53104.54104.40104.54104.5418
Sep 16, 2024104.63104.63104.36104.46104.46979
Sep 13, 2024104.85104.85104.74104.81104.813
Sep 12, 2024105.46105.46105.25105.25105.25768
Sep 11, 2024105.13105.41105.07105.41105.41-
Sep 10, 2024105.08105.29105.08105.29105.29127
Sep 9, 2024104.96105.15104.96105.15105.15192
Sep 6, 2024104.29104.58104.26104.58104.5877
Sep 5, 2024104.60104.60104.42104.57104.57-
Sep 4, 2024104.85104.85104.46104.53104.53106
Sep 3, 2024104.67104.87104.67104.86104.8697
Sep 2, 2024104.61104.64104.56104.56104.562
Aug 30, 2024104.38104.68104.38104.68104.6818
Aug 29, 2024104.04104.57104.04104.50104.50192
Aug 28, 2024103.75104.04103.75103.95103.95166
Aug 27, 2024103.57103.65103.57103.65103.65-
Aug 26, 2024103.44103.56103.42103.54103.54792
Aug 23, 2024103.86103.99103.32103.32103.321,001
Aug 22, 2024103.74104.08103.66104.08104.081,927
Aug 21, 2024103.93104.10103.79103.79103.79632
Aug 20, 2024104.25104.25104.06104.06104.06305
Aug 19, 2024104.62104.69104.36104.36104.36385
Aug 16, 2024105.14105.14105.00105.00105.00-
Aug 15, 2024104.86105.39104.86105.10105.10643
Aug 14, 2024104.97104.97104.67104.75104.75382
Aug 13, 2024105.53105.61105.39105.39105.39-
Aug 12, 2024105.71105.71105.51105.51105.5110
Aug 9, 2024105.58105.69105.58105.60105.6082
Aug 8, 2024105.36105.93105.36105.73105.73288
Aug 7, 2024105.61105.62105.47105.49105.49221
Aug 6, 2024105.46105.72105.45105.50105.50500
Aug 5, 2024105.58105.58105.00105.08105.08415
Aug 2, 2024106.84106.84105.51105.51105.51216
Aug 1, 2024106.44106.74106.44106.74106.74494
Jul 31, 2024106.36106.36106.19106.29106.2913
Jul 30, 2024106.29106.47106.13106.39106.392,406
Jul 29, 2024105.90106.29105.90106.29106.291,040
Jul 26, 2024105.90105.90105.83105.90105.90450
Jul 25, 2024106.13106.13105.84105.84105.84560
Jul 24, 2024105.93105.98105.83105.84105.8410
Jul 23, 2024105.54105.83105.54105.83105.83-
Jul 22, 2024105.57105.57105.47105.52105.5247
Jul 19, 2024105.45105.46105.45105.46105.46-
Jul 18, 2024105.03105.31105.03105.31105.31-
Jul 17, 2024105.33105.33105.00105.01105.01-
Jul 16, 2024105.39105.47105.30105.47105.47-
Jul 15, 2024105.42105.42105.13105.15105.1550
Jul 12, 2024105.61105.61105.21105.21105.21242
Jul 11, 2024105.81105.81105.43105.54105.54150
Jul 10, 2024105.92105.93105.85105.85105.85-
Jul 9, 2024105.82106.01105.81106.01106.01146
Jul 8, 2024105.86105.86105.75105.75105.756
Jul 5, 2024105.85105.88105.77105.77105.772
Jul 4, 2024106.12106.12105.89105.89105.8968
Jul 3, 2024106.46106.46105.96105.99105.997
Jul 2, 2024106.61106.74106.58106.58106.58-
Jul 1, 2024106.25106.63106.25106.63106.63177
Jun 28, 2024106.90106.90106.69106.69106.69152
Jun 27, 2024106.93106.93106.79106.79106.7950
Jun 26, 2024106.94107.05106.94107.00107.002
Jun 25, 2024106.53106.75106.53106.75106.7550
Jun 24, 2024106.74106.74106.37106.52106.52546
Jun 21, 2024106.74106.95106.74106.94106.9496
Jun 20, 2024106.46106.59106.46106.59106.5996
Jun 19, 2024106.45106.45106.24106.32106.32235
Jun 18, 2024106.42106.57106.38106.38106.38-
Jun 17, 2024106.78106.78106.48106.48106.4896
Jun 14, 2024106.50106.82106.50106.71106.71258
Jun 13, 2024105.66106.07105.62106.07106.07216
Jun 12, 2024106.25106.25105.15105.21105.21486
Jun 11, 2024105.96106.32105.96106.32106.32-
Jun 10, 2024106.06106.15106.06106.13106.13100
Jun 7, 2024104.67105.47104.67105.47105.47-
Jun 6, 2024104.71104.85104.71104.76104.7696
Jun 5, 2024104.68104.85104.68104.82104.8226
Jun 4, 2024104.44104.85104.44104.65104.6529
Jun 3, 2024104.83105.00104.54104.54104.542
May 31, 2024105.14105.14104.68104.90104.9097
May 30, 2024105.38105.38104.93104.93104.93240
May 29, 2024104.79105.17104.79105.17105.1718
May 28, 2024104.59104.59104.45104.55104.5528
May 27, 2024104.82104.82104.66104.72104.72234
May 24, 2024105.11105.11104.76104.76104.76-
May 23, 2024104.97105.04104.86105.04105.04850
May 22, 2024104.66104.92104.66104.85104.85-
May 21, 2024104.60104.68104.60104.68104.6897
May 20, 2024104.42104.59104.42104.59104.59-
May 17, 2024104.57104.80104.53104.53104.53597
May 16, 2024104.42104.50104.42104.49104.49-
May 15, 2024104.82104.91104.46104.46104.46-
May 14, 2024105.13105.14104.94104.94104.9410
May 13, 2024105.36105.36105.15105.15105.15-
May 10, 2024105.27105.39105.27105.36105.36128
May 9, 2024105.72105.75105.31105.31105.31-
May 8, 2024105.55105.60105.54105.56105.5612
May 7, 2024105.33105.33105.22105.22105.22-
May 6, 2024105.29105.39105.20105.22105.222,612
May 3, 2024105.58105.58105.17105.17105.17-
May 2, 2024105.71106.10105.71105.84105.842
Apr 30, 2024105.72105.90105.57105.90105.90-
Apr 29, 2024105.64105.74105.57105.60105.60144
Apr 26, 2024105.41105.91105.41105.91105.91-
Apr 25, 2024105.58105.58105.53105.57105.57-
Apr 24, 2024105.82105.86105.82105.85105.8538
Apr 23, 2024106.21106.21105.67105.71105.715,164
Apr 22, 2024106.08106.21106.08106.21106.21200

Related Tickers