JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF EUR (acc) Hedged - JMBE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	96.61	96.51	96.51	96.64	96.51	43
December 03, 2025	96.53	96.71	96.71	96.71	96.53	43
December 02, 2025	96.15	96.34	96.34	96.34	96.11	237
December 01, 2025	96.21	96.28	96.28	96.28	96.12	1,631
November 28, 2025	96.28	96.35	96.35	96.53	96.13	1,922
November 27, 2025	96.36	96.37	96.37	96.37	96.32	34
November 26, 2025	96.27	96.47	96.47	96.47	96.23	39
November 25, 2025	96.06	96.26	96.26	96.26	96.06	1,940
November 24, 2025	96.09	96.23	96.23	96.28	96.09	1,940
November 21, 2025	95.93	96.06	96.06	96.06	95.73	357
November 20, 2025	96.14	95.95	95.95	96.14	95.95	655
November 19, 2025	95.94	96.05	96.05	96.18	95.94	329
November 18, 2025	95.95	95.84	95.84	96.06	95.84	253
November 17, 2025	95.99	96.26	96.26	96.26	95.99	27
November 14, 2025	95.83	96.03	96.03	96.03	95.83	491
November 13, 2025	96.43	96.14	96.14	96.43	96.14	491
November 12, 2025	96.22	96.3	96.3	96.37	96.1	491
November 11, 2025	95.98	96.18	96.18	96.28	95.98	124
November 10, 2025	95.79	96.05	96.05	96.05	95.79	42
November 07, 2025	95.86	95.73	95.73	95.86	95.73	719
November 06, 2025	95.63	95.86	95.86	95.86	95.63	719
November 05, 2025	95.93	95.7	95.7	95.97	95.68	719
November 04, 2025	96.05	96.06	96.06	96.07	95.83	247
November 03, 2025	96.35	96.08	96.08	96.42	96.08	3,966
October 31, 2025	96.16	96.31	96.31	96.35	96.16	5
October 30, 2025	96.28	96.32	96.32	96.35	96.15	524
October 29, 2025	96.7	96.67	96.67	96.7	96.61	2,604
October 28, 2025	96.63	96.52	96.52	96.78	96.52	3,573
October 27, 2025	96.38	96.64	96.64	96.77	96.38	2,112
October 24, 2025	96.14	96.29	96.29	96.29	96.14	17,576
October 23, 2025	96.2	96.18	96.18	96.25	95.94	17,576
October 22, 2025	96.39	96.23	96.23	96.49	96.05	13,306
October 21, 2025	96.17	96.48	96.48	96.48	96.05	3,446
October 20, 2025	95.64	96.04	96.04	96.15	95.64	273
October 17, 2025	95.58	95.61	95.61	95.63	95.49	268
October 16, 2025	95.64	95.67	95.67	95.73	95.64	30
October 15, 2025	95.24	95.57	95.57	95.64	95.24	482
October 14, 2025	95.16	95.15	95.15	95.16	94.8	25
October 13, 2025	94.88	94.95	94.95	94.96	94.81	27
October 10, 2025	95.19	95	95	95.29	94.74	123
October 09, 2025	95.38	95.19	95.19	95.43	95.19	785
October 08, 2025	95.3	95.47	95.47	95.52	95.3	570
October 07, 2025	95.21	95.23	95.23	95.34	95.18	14
October 06, 2025	95.39	95.33	95.33	95.39	95.06	5,285
October 03, 2025	95.42	95.57	95.57	95.6	95.42	75
October 02, 2025	95.5	95.38	95.38	95.52	95.38	411
October 01, 2025	95.04	95.45	95.45	95.45	95.04	1,294
September 30, 2025	95.24	95.1	95.1	95.35	95.1	1,294
September 29, 2025	95.22	95.15	95.15	95.29	95.15	348
September 26, 2025	94.94	95.01	95.01	95.11	94.94	331
September 25, 2025	95.18	94.92	94.92	95.18	94.92	236
September 24, 2025	95.45	95.25	95.25	95.45	95.25	265
September 23, 2025	95.25	95.32	95.32	95.32	95.23	892
September 22, 2025	95.29	95.19	95.19	95.29	95.14	892
September 19, 2025	95.31	95.15	95.15	95.34	95.15	53
September 18, 2025	95.7	95.56	95.56	95.87	95.56	418
September 17, 2025	95.57	95.77	95.77	95.77	95.57	35
September 16, 2025	95.69	95.48	95.48	95.71	95.48	1
September 15, 2025	95.27	95.59	95.59	95.59	95.27	1
September 12, 2025	95.38	95.32	95.32	95.46	95.32	123

JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF EUR (acc) Hedged (JMBE.DE) XETRA