BNP Paribas Easy JPM ESG EMU Government Bond IG - JBEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.44	9.46	9.46	9.46	9.44	7,114
September 04, 2025	9.41	9.42	9.42	9.44	9.41	131,379
September 03, 2025	9.38	9.4	9.4	9.41	9.38	8,850
September 02, 2025	9.39	9.37	9.37	9.39	9.36	40,077
September 01, 2025	9.41	9.4	9.4	9.41	9.4	7,974
August 29, 2025	9.44	9.41	9.41	9.44	9.41	3,994
August 28, 2025	9.43	9.44	9.44	9.44	9.42	15,495
August 27, 2025	9.42	9.42	9.42	9.43	9.42	9,218
August 26, 2025	9.41	9.42	9.42	9.42	9.41	11,138
August 25, 2025	9.43	9.41	9.41	9.43	9.41	16,254
August 22, 2025	9.41	9.44	9.44	9.44	9.41	13,960
August 21, 2025	9.45	9.42	9.42	9.45	9.42	9,865
August 20, 2025	9.43	9.44	9.44	9.46	9.43	18,968
August 19, 2025	9.42	9.42	9.42	9.42	9.41	1,786
August 18, 2025	9.42	9.41	9.41	9.44	9.41	14,092
August 15, 2025	9.46	9.41	9.41	9.46	9.41	4,754
August 14, 2025	9.49	9.46	9.46	9.5	9.46	6,755
August 13, 2025	9.45	9.48	9.48	9.48	9.45	14,948
August 12, 2025	9.46	9.43	9.43	9.47	9.43	9,036
August 11, 2025	9.48	9.46	9.46	9.49	9.46	5,668
August 08, 2025	9.49	9.46	9.46	9.5	9.46	67,551
August 07, 2025	9.49	9.5	9.5	9.5	9.48	9,179
August 06, 2025	9.5	9.49	9.49	9.5	9.49	9,732
August 05, 2025	9.51	9.5	9.5	9.51	9.49	19,239
August 04, 2025	9.46	9.5	9.5	9.5	9.46	13,091
August 01, 2025	9.45	9.46	9.46	9.49	9.44	33,429
July 31, 2025	9.47	9.46	9.46	9.47	9.45	12,304
July 30, 2025	9.46	9.45	9.45	9.47	9.44	8,175
July 29, 2025	9.46	9.46	9.46	9.47	9.45	16,209
July 28, 2025	9.45	9.46	9.46	9.47	9.44	18,208
July 25, 2025	9.43	9.44	9.44	9.44	9.41	28,712
July 24, 2025	9.47	9.44	9.44	9.47	9.44	7,362
July 23, 2025	9.49	9.5	9.5	9.5	9.49	9,045
July 22, 2025	9.49	9.51	9.51	9.51	9.49	23,893
July 21, 2025	9.47	9.49	9.49	9.49	9.47	4,904
July 18, 2025	9.44	9.44	9.44	9.45	9.44	7,968
July 17, 2025	9.44	9.45	9.45	9.45	9.43	15,686
July 16, 2025	9.43	9.45	9.45	9.45	9.43	18,502
July 15, 2025	9.43	9.42	9.42	9.45	9.42	5,659
July 14, 2025	9.43	9.41	9.41	9.43	9.41	17,718
July 11, 2025	9.44	9.42	9.42	9.44	9.42	152,691
July 10, 2025	9.47	9.43	9.43	9.47	9.43	8,634
July 09, 2025	9.46	9.45	9.45	9.46	9.45	4,724
July 08, 2025	9.46	9.45	9.45	9.46	9.44	13,041
July 07, 2025	9.49	9.48	9.48	9.49	9.48	4,402
July 04, 2025	9.51	9.49	9.49	9.51	9.49	14,279
July 03, 2025	9.48	9.49	9.49	9.49	9.47	6,563
July 02, 2025	9.49	9.47	9.47	9.49	9.46	49,824
July 01, 2025	9.5	9.5	9.5	9.52	9.5	13,117
June 30, 2025	9.49	9.48	9.48	9.5	9.48	3,312
June 27, 2025	9.49	9.48	9.48	9.5	9.48	18,183
June 26, 2025	9.51	9.5	9.5	9.51	9.5	40,359
June 25, 2025	9.52	9.49	9.49	9.52	9.48	3,615
June 24, 2025	9.52	9.49	9.49	9.52	9.48	13,769
June 23, 2025	9.48	9.51	9.51	9.51	9.48	3,488
June 20, 2025	9.52	9.5	9.5	9.52	9.49	8,383
June 19, 2025	9.5	9.49	9.49	9.5	9.49	1,288
June 18, 2025	9.48	9.52	9.52	9.52	9.48	13,830
June 17, 2025	9.48	9.49	9.49	9.51	9.48	7,344
June 16, 2025	9.48	9.5	9.5	9.52	9.47	9,790

BNP Paribas Easy JPM ESG EMU Government Bond IG (JBEM.DE) XETRA