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
January 14, 2026	96.23	96.3	96.3	96.61	96.23	388
January 13, 2026	96.23	96.23	96.23	96.42	96.23	268
January 12, 2026	96.35	96.31	96.31	96.35	96.16	339
January 09, 2026	96.15	96.35	96.35	96.35	96.15	51
January 08, 2026	96.33	96.17	96.17	96.33	96.04	1,133
January 07, 2026	96.51	96.34	96.34	96.56	96.34	142
January 06, 2026	96.52	96.44	96.44	96.6	96.34	165
January 05, 2026	96.58	96.37	96.37	96.65	96.37	20
January 02, 2026	96.73	96.43	96.43	96.73	96.43	128
December 30, 2025	96.75	96.69	96.69	96.82	96.69	181
December 29, 2025	96.85	96.89	96.89	96.98	96.85	32
December 23, 2025	96.63	96.6	96.6	96.73	96.55	165
December 22, 2025	96.49	96.72	96.72	96.72	96.49	331
December 19, 2025	96.55	96.38	96.38	96.55	96.38	12
December 18, 2025	96.27	96.63	96.63	96.63	96.27	487
December 17, 2025	96.45	96.17	96.17	96.5	96.17	371
December 16, 2025	96.27	96.3	96.3	96.5	96.27	331
December 15, 2025	96.28	96.39	96.39	96.39	96.28	614
December 12, 2025	96.23	96.11	96.11	96.29	96.11	614
December 11, 2025	96.11	96.32	96.32	96.32	96.11	289
December 10, 2025	95.89	96.1	96.1	96.1	95.73	1,028
December 09, 2025	95.99	95.88	95.88	96.18	95.88	616
December 08, 2025	96.43	96.01	96.01	96.43	96.01	335
December 05, 2025	96.73	96.6	96.6	96.73	96.55	537
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

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