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
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
October 15, 2025	82.53	82.53	82.53	82.53	82.53	0
October 14, 2025	82.53	82.53	82.53	82.53	82.53	0
October 13, 2025	81.95	81.95	81.95	81.95	81.95	0
October 10, 2025	82.14	82.14	82.14	82.14	82.14	0
October 09, 2025	81.66	81.66	81.66	81.66	81.66	0
October 08, 2025	81.53	81.53	81.53	81.53	81.53	0
October 07, 2025	81.44	81.44	81.44	81.44	81.44	0
October 06, 2025	81.46	81.56	81.56	81.56	81.46	1,728
October 03, 2025	82.01	81.94	81.94	82.01	81.94	78
October 02, 2025	81.92	81.92	81.92	81.92	81.92	0
October 01, 2025	81.69	81.69	81.69	81.69	81.69	0
September 30, 2025	81.84	81.84	81.84	81.84	81.84	0
September 29, 2025	81.74	81.95	81.95	81.95	81.74	1,684
September 26, 2025	81.63	81.63	81.63	81.63	81.63	0
September 25, 2025	81.68	81.68	81.68	81.68	81.68	0
September 24, 2025	81.64	81.64	81.64	81.64	81.64	0
September 23, 2025	81.62	81.62	81.62	81.62	81.62	0
September 22, 2025	81.57	81.57	81.57	81.57	81.57	0
September 19, 2025	81.59	81.57	81.57	81.61	81.57	3,338
September 18, 2025	81.55	81.55	81.55	81.55	81.55	0
September 17, 2025	81.55	81.55	81.55	81.55	81.55	0
September 16, 2025	81.46	81.46	81.46	81.46	81.46	0
September 15, 2025	81.23	81.23	81.23	81.23	81.23	0
September 12, 2025	81.08	81.08	81.08	81.08	81.08	0
September 11, 2025	81.32	81.32	81.32	81.32	81.32	0
September 10, 2025	81.3	81.3	81.3	81.3	81.3	0
September 09, 2025	81.35	81.35	81.35	81.35	81.35	0
September 08, 2025	81.56	81.56	81.56	81.56	81.56	0
September 05, 2025	81.4	81.4	81.4	81.4	81.4	0
September 04, 2025	80.99	80.99	80.99	80.99	80.99	0
September 03, 2025	80.78	80.93	80.93	80.93	80.78	1,610
September 02, 2025	80.92	80.92	80.92	80.92	80.92	3,370
September 01, 2025	80.55	80.55	80.55	80.55	80.55	0
August 29, 2025	80.85	80.83	80.83	80.85	80.83	5,055
August 28, 2025	80.73	80.73	80.73	80.73	80.73	0
August 27, 2025	80.68	80.53	80.53	80.68	80.47	641
August 26, 2025	80.76	80.76	80.76	80.76	80.76	0
August 22, 2025	80.87	81.11	81.11	81.11	80.87	3,494
August 21, 2025	80.84	80.79	80.79	80.84	80.79	8
August 20, 2025	81.08	81.08	81.08	81.08	81.08	0
August 19, 2025	80.69	80.76	80.76	80.76	80.69	929
August 18, 2025	80.58	80.58	80.58	80.58	80.58	0
August 15, 2025	80.56	80.56	80.56	80.56	80.56	0
August 14, 2025	80.71	80.71	80.71	80.71	80.71	0

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