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
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
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

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