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
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
November 21, 2025	94.37	94.36	94.36	94.43	94.36	1,225
November 20, 2025	94.41	94.32	94.32	94.41	94.31	5
November 19, 2025	94.44	94.4	94.4	94.56	94.4	10
November 18, 2025	94.47	94.35	94.35	94.47	94.35	5
November 17, 2025	94.37	94.43	94.43	94.49	94.37	5
November 14, 2025	94.4	94.38	94.38	94.47	94.38	5
November 13, 2025	94.79	94.61	94.61	94.79	94.61	118
November 12, 2025	94.69	94.84	94.84	94.84	94.63	118
November 11, 2025	94.57	94.67	94.67	94.67	94.57	118
November 10, 2025	94.35	94.59	94.59	94.59	94.35	118
November 07, 2025	94.49	94.51	94.51	94.57	94.49	118
November 06, 2025	94.58	94.59	94.59	94.59	94.54	5
November 05, 2025	94.67	94.53	94.53	94.67	94.53	5
November 04, 2025	94.63	94.62	94.62	94.64	94.6	5
November 03, 2025	94.66	94.58	94.58	94.67	94.58	7
October 31, 2025	94.7	94.76	94.76	94.77	94.67	10
October 30, 2025	94.53	94.76	94.76	94.8	94.53	1,238
October 29, 2025	94.69	94.78	94.78	94.78	94.66	2,457
October 28, 2025	94.75	94.65	94.65	94.76	94.65	120
October 27, 2025	94.57	94.69	94.69	94.69	94.57	1
October 24, 2025	94.9	94.61	94.61	94.9	94.57	5
October 23, 2025	94.98	94.9	94.9	94.98	94.9	30
October 22, 2025	95.13	95.04	95.04	95.13	95.04	75
October 21, 2025	95.01	95.07	95.07	95.07	94.94	75
October 20, 2025	94.86	94.92	94.92	94.92	94.8	75
October 17, 2025	95.18	94.94	94.94	95.18	94.91	1
October 16, 2025	94.9	94.98	94.98	94.98	94.9	2
October 15, 2025	94.81	95.02	95.02	95.02	94.81	1
October 14, 2025	94.59	94.65	94.65	94.65	94.59	1
October 13, 2025	94.35	94.42	94.42	94.46	94.35	59
October 10, 2025	94.12	94.35	94.35	94.35	94.12	2
October 09, 2025	94.11	93.98	93.98	94.14	93.98	2
October 08, 2025	93.95	94.09	94.09	94.14	93.95	46
October 07, 2025	93.69	93.79	93.79	93.79	93.63	12
October 06, 2025	93.75	93.82	93.82	93.82	93.75	10
October 03, 2025	93.91	93.99	93.99	93.99	93.91	10
October 02, 2025	93.84	93.94	93.94	93.96	93.84	15
October 01, 2025	93.67	93.88	93.88	93.88	93.67	58
September 30, 2025	93.9	93.81	93.81	93.9	93.77	58
September 29, 2025	93.72	93.86	93.86	93.86	93.68	58
September 26, 2025	93.41	93.6	93.6	93.6	93.41	1
September 25, 2025	93.49	93.4	93.4	93.49	93.4	1
September 24, 2025	93.6	93.54	93.54	93.64	93.54	1
September 23, 2025	93.62	93.54	93.54	93.62	93.54	110
September 22, 2025	93.58	93.56	93.56	93.65	93.56	110
September 19, 2025	93.6	93.55	93.55	93.6	93.55	110
September 18, 2025	94.06	93.77	93.77	94.06	93.77	22
September 17, 2025	93.96	94.03	94.03	94.03	93.96	22
September 16, 2025	93.94	93.87	93.87	94	93.85	1
September 15, 2025	93.76	93.88	93.88	93.89	93.76	22
September 12, 2025	93.93	93.74	93.74	93.93	93.74	22

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