JPMorgan ETFs (Ireland) ICAV BetaBuilders EUR Govt Bond UCITS ETF - BBEG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.51	95.56	95.56	95.6	95.51	14
February 19, 2026	95.32	95.45	95.45	95.45	95.32	25
February 18, 2026	95.36	95.45	95.45	95.45	95.36	25
February 17, 2026	95.39	95.4	95.4	95.45	95.39	25
February 16, 2026	95.31	95.3	95.3	95.31	95.3	743
February 13, 2026	95.21	95.25	95.25	95.33	95.19	743
February 12, 2026	95.02	95.13	95.13	95.16	95.02	30
February 11, 2026	94.99	95.04	95.04	95.04	94.94	33
February 10, 2026	94.77	94.95	94.95	94.95	94.77	5
February 09, 2026	94.68	94.68	94.68	94.68	94.63	25
February 06, 2026	94.75	94.68	94.68	94.79	94.68	49
February 05, 2026	94.57	94.69	94.69	94.69	94.52	21
February 04, 2026	94.5	94.62	94.62	94.62	94.5	1
February 03, 2026	94.5	94.46	94.46	94.5	94.42	258
February 02, 2026	94.67	94.58	94.58	94.73	94.58	30
January 30, 2026	94.66	94.71	94.71	94.71	94.66	973
January 29, 2026	94.7	94.71	94.71	94.71	94.62	973
January 28, 2026	94.74	94.69	94.69	94.74	94.69	10
January 27, 2026	94.56	94.63	94.63	94.63	94.56	10
January 26, 2026	94.49	94.64	94.64	94.64	94.49	13
January 23, 2026	94.38	94.37	94.37	94.44	94.32	5
January 22, 2026	94.3	94.35	94.35	94.5	94.3	4
January 21, 2026	94.48	94.26	94.26	94.48	94.26	2
January 20, 2026	94.35	94.39	94.39	94.39	94.16	2
January 19, 2026	94.66	94.54	94.54	94.66	94.53	15
January 16, 2026	94.63	94.52	94.52	94.63	94.48	15
January 15, 2026	94.58	94.67	94.67	94.67	94.58	15
January 14, 2026	94.33	94.51	94.51	94.51	94.32	107
January 13, 2026	94.32	94.34	94.34	94.34	94.26	1,378
January 12, 2026	94.29	94.46	94.46	94.46	94.29	6
January 09, 2026	94.27	94.28	94.28	94.33	94.27	6
January 08, 2026	94.3	94.25	94.25	94.3	94.13	5
January 07, 2026	94.28	94.35	94.35	94.41	94.28	5
January 06, 2026	93.87	94.11	94.11	94.11	93.85	15
January 05, 2026	93.74	93.95	93.95	93.95	93.74	6
January 02, 2026	93.81	93.69	93.69	93.87	93.69	6
December 30, 2025	94.13	94.04	94.04	94.13	94.04	3
December 29, 2025	94.08	94.21	94.21	94.21	94.04	1
December 23, 2025	93.81	93.93	93.93	93.93	93.81	64
December 22, 2025	93.62	93.63	93.63	93.63	93.62	5
December 19, 2025	93.9	93.67	93.67	93.9	93.67	5
December 18, 2025	94	93.97	93.97	94	93.95	12
December 17, 2025	94.09	93.86	93.86	94.09	93.86	12
December 16, 2025	93.88	93.94	93.94	93.94	93.88	13
December 15, 2025	93.89	93.86	93.86	93.93	93.86	13
December 12, 2025	93.88	93.75	93.75	93.9	93.75	13
December 11, 2025	93.78	93.88	93.88	93.88	93.78	5
December 10, 2025	93.69	93.76	93.76	93.76	93.68	110
December 09, 2025	93.69	93.83	93.83	93.83	93.69	110
December 08, 2025	93.93	93.68	93.68	93.93	93.62	110
December 05, 2025	94.11	94.04	94.04	94.14	94.04	6
December 04, 2025	94.29	94.15	94.15	94.29	94.15	6
December 03, 2025	94.29	94.3	94.3	94.35	94.29	6
December 02, 2025	94.25	94.29	94.29	94.29	94.23	6
December 01, 2025	94.45	94.29	94.29	94.45	94.29	6
November 28, 2025	94.61	94.62	94.62	94.68	94.61	3,824
November 27, 2025	94.73	94.66	94.66	94.73	94.64	3,824
November 26, 2025	94.63	94.73	94.73	94.73	94.6	3,824
November 25, 2025	94.47	94.64	94.64	94.64	94.47	3,824
November 24, 2025	94.67	94.45	94.45	94.67	94.4	56

JPMorgan ETFs (Ireland) ICAV BetaBuilders EUR Govt Bond UCITS ETF (BBEG.DE) XETRA