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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	81.91	81.91	81.91	81.91	81.91	0
January 09, 2026	81.81	81.81	81.81	81.81	81.81	0
January 08, 2026	81.8	81.8	81.8	81.8	81.8	0
January 07, 2026	81.83	81.83	81.83	81.83	81.83	0
January 06, 2026	81.49	81.49	81.49	81.49	81.49	0
January 05, 2026	81.42	81.42	81.42	81.42	81.42	0
January 02, 2026	81.75	81.56	81.56	81.75	81.56	1,678
December 31, 2025	82.16	82.2	82.2	82.2	82.16	52
December 30, 2025	82.07	82.07	82.07	82.07	82.07	0
December 29, 2025	82.14	82.14	82.14	82.14	82.14	0
December 24, 2025	81.97	81.97	81.97	81.97	81.97	0
December 23, 2025	82.04	82.04	82.04	82.04	82.04	0
December 22, 2025	81.84	81.84	81.84	81.84	81.84	0
December 19, 2025	82.09	82.09	82.09	82.09	82.09	0
December 18, 2025	82.29	82.35	82.35	82.35	82.29	22
December 17, 2025	82.46	82.33	82.33	82.46	82.33	2
December 16, 2025	82.39	82.39	82.39	82.39	82.39	0
December 15, 2025	82.46	82.51	82.51	82.51	82.46	106
December 12, 2025	82.39	82.39	82.39	82.39	82.39	0
December 11, 2025	82.18	82.18	82.18	82.18	82.18	0
December 10, 2025	81.92	81.92	81.92	81.92	81.92	0
December 09, 2025	82.01	82.01	82.01	82.01	82.01	0
December 08, 2025	82.07	81.82	81.82	82.07	81.82	12
December 05, 2025	82.12	82.12	82.12	82.12	82.12	0
December 04, 2025	82.28	82.23	82.23	82.28	82.23	2
December 03, 2025	82.62	82.45	82.45	82.62	82.45	8
December 02, 2025	82.94	82.94	82.94	82.94	82.94	0
December 01, 2025	82.88	82.88	82.88	82.88	82.88	0
November 28, 2025	82.93	82.89	82.89	82.93	82.89	36
November 27, 2025	82.87	82.87	82.87	82.87	82.87	0
November 26, 2025	83.03	83.03	83.03	83.03	83.03	0
November 25, 2025	83.12	83.06	83.06	83.12	83.06	4,942
November 24, 2025	83.04	83.07	83.07	83.07	83.04	8,399
November 21, 2025	83.23	82.94	82.94	83.23	82.94	3,342
November 20, 2025	83.1	83.1	83.1	83.1	83.1	0
November 19, 2025	83.27	83.27	83.27	83.27	83.27	0
November 18, 2025	83.15	83.15	83.15	83.15	83.15	0
November 17, 2025	83.13	83.13	83.13	83.13	83.13	0
November 14, 2025	83.49	83.33	83.33	83.59	83.33	1,439
November 13, 2025	83.81	83.45	83.45	83.81	83.45	49,050
November 12, 2025	83.74	83.74	83.74	83.74	83.74	0
November 11, 2025	83.35	83.35	83.35	83.35	83.35	0
November 10, 2025	83.06	83.06	83.06	83.06	83.06	0
November 07, 2025	83.14	83.14	83.14	83.14	83.14	0
November 06, 2025	83.28	83.28	83.28	83.28	83.28	0
November 05, 2025	83.21	83.21	83.21	83.21	83.21	0
November 04, 2025	83.38	83.38	83.38	83.38	83.38	0
November 03, 2025	83.09	82.96	82.96	83.09	82.96	48
October 31, 2025	83.2	83.2	83.2	83.2	83.2	0
October 30, 2025	83.3	83.3	83.3	83.3	83.23	4,769
October 29, 2025	83.31	83.5	83.5	83.5	83.3	4,982
October 28, 2025	82.85	83.13	83.13	83.13	82.85	3,328
October 27, 2025	82.66	82.66	82.66	82.66	82.66	0
October 24, 2025	82.74	82.74	82.74	82.74	82.74	0
October 23, 2025	82.69	82.69	82.69	82.69	82.69	0
October 22, 2025	82.57	82.57	82.57	82.57	82.57	0
October 21, 2025	82.45	82.45	82.45	82.45	82.45	0
October 20, 2025	82.45	82.45	82.45	82.45	82.45	0
October 17, 2025	82.76	82.65	82.65	82.76	82.65	4
October 16, 2025	82.55	82.55	82.55	82.55	82.55	0

JPMorgan ETFs (Ireland) ICAV BetaBuilders EUR Govt Bond UCITS ETF (BBGE.L) LSE