JPMorgan ETFs (Ireland) ICAV BetaBuilders EUR Govt Bond UCITS ETF EUR Acc

BBEG
🏛️ germany →
93.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 86.40 86.40 86.14 86.23 0.0M
2022-12-29 86.34 86.64 86.27 86.64 0.0M
2022-12-28 86.35 86.51 86.32 86.32 0.0M
2022-12-27 86.74 86.74 86.24 86.24 0.0M
2022-12-23 87.21 87.21 87.00 87.02 0.0M
2022-12-22 87.49 87.49 87.16 87.16 0.0M
2022-12-21 87.49 87.53 87.45 87.45 0.0M
2022-12-20 87.63 87.68 87.42 87.42 0.0M
2022-12-19 88.25 88.25 88.07 88.07 0.0M
2022-12-16 88.41 88.41 88.08 88.39 0.0M
2022-12-15 90.01 90.01 88.86 88.86 0.0M
2022-12-14 90.43 90.43 89.97 90.14 0.0M
2022-12-13 90.32 90.65 90.32 90.54 0.0M
2022-12-12 90.38 90.53 90.35 90.35 0.0M
2022-12-09 90.80 90.80 90.41 90.41 0.0M
2022-12-08 91.34 91.34 91.07 91.07 0.0M
2022-12-07 91.38 91.38 91.10 91.37 0.0M
2022-12-06 90.64 91.18 90.64 91.18 0.0M
2022-12-05 90.78 91.07 90.67 90.67 0.0M
2022-12-02 91.03 91.18 90.74 90.74 0.0M
2022-12-01 90.58 90.94 90.58 90.92 0.0M
2022-11-30 89.99 90.19 89.98 90.09 0.0M
2022-11-29 90.34 90.44 90.16 90.28 0.0M
2022-11-28 90.07 90.07 89.68 89.73 0.0M
2022-11-25 90.48 90.48 89.88 89.88 0.0M
2022-11-24 90.46 90.87 90.46 90.73 0.0M
2022-11-23 89.43 90.15 89.35 90.15 0.0M
2022-11-22 89.35 89.62 89.35 89.62 0.0M
2022-11-21 89.40 89.58 89.40 89.58 0.0M
2022-11-18 89.27 89.49 89.11 89.49 0.0M
2022-11-17 89.61 89.61 89.16 89.23 0.0M
2022-11-16 88.63 89.27 88.63 89.27 0.0M
2022-11-15 88.31 88.72 88.31 88.67 0.0M
2022-11-14 88.16 88.32 88.15 88.15 0.0M
2022-11-11 88.73 88.73 88.18 88.18 0.0M
2022-11-10 88.12 89.24 88.09 89.24 0.0M
2022-11-09 87.83 88.07 87.75 88.07 0.0M
2022-11-08 86.90 87.50 86.90 87.50 0.0M
2022-11-07 86.96 87.42 86.96 87.13 0.0M
2022-11-04 87.63 87.63 87.16 87.25 0.0M
2022-11-03 87.36 87.56 87.36 87.48 0.0M
2022-11-02 88.20 88.20 87.93 88.09 0.0M
2022-11-01 88.28 88.63 88.10 88.10 0.0M
2022-10-31 88.31 88.31 88.01 88.01 0.0M
2022-10-28 88.86 88.86 88.39 88.57 0.0M
2022-10-27 87.87 89.35 87.66 89.35 0.0M
2022-10-26 87.99 88.08 87.68 88.08 0.0M
2022-10-25 87.36 87.91 87.36 87.91 0.0M
2022-10-24 86.73 86.83 86.65 86.75 0.0M
2022-10-21 85.83 86.03 85.62 85.99 0.0M
2022-10-20 85.82 86.25 85.82 86.25 0.0M
2022-10-19 86.49 86.57 86.24 86.24 0.0M
2022-10-18 86.66 86.88 86.46 86.65 0.0M
2022-10-17 86.70 86.86 86.70 86.75 0.0M
2022-10-14 87.49 87.49 86.11 86.11 0.0M
2022-10-13 86.37 86.79 86.37 86.75 0.0M
2022-10-12 86.61 86.65 86.15 86.36 0.0M
2022-10-11 86.80 86.89 86.70 86.80 0.0M
2022-10-10 87.27 87.27 86.88 86.90 0.0M
2022-10-07 87.65 87.65 87.28 87.28 0.0M
2022-10-06 88.21 88.33 87.99 87.99 0.0M
2022-10-05 89.09 89.09 88.33 88.44 0.0M
2022-10-04 89.58 90.16 89.40 89.48 0.0M
2022-10-03 87.85 89.35 87.85 89.35 0.0M
2022-09-30 87.89 88.17 87.88 87.88 0.0M
2022-09-29 87.42 87.47 87.28 87.37 0.0M
2022-09-28 86.83 87.87 86.56 87.87 0.0M
2022-09-27 87.69 88.19 87.02 87.02 0.0M
2022-09-26 88.02 88.24 88.02 88.18 0.0M
2022-09-23 89.14 89.14 88.27 88.64 0.0M
2022-09-22 89.09 89.93 88.96 88.96 0.0M
2022-09-21 89.42 89.44 89.35 89.44 0.0M
2022-09-20 89.77 89.77 89.10 89.10 0.0M
2022-09-19 90.28 90.28 89.88 89.99 0.0M
2022-09-16 90.03 90.20 90.03 90.20 0.0M
2022-09-15 90.23 90.29 90.20 90.20 0.0M
2022-09-14 90.48 90.56 90.18 90.56 0.0M
2022-09-13 90.54 90.81 90.39 90.39 0.0M
2022-09-12 90.15 90.77 90.15 90.77 0.0M
2022-09-09 90.29 90.57 90.27 90.45 0.0M
2022-09-08 91.56 91.56 90.57 90.57 0.0M
2022-09-07 90.94 91.41 90.94 91.33 0.0M
2022-09-06 91.01 91.54 90.93 90.93 0.0M
2022-09-05 91.39 91.39 90.89 91.03 0.0M
2022-09-02 91.14 91.36 90.89 91.36 0.0M
2022-09-01 90.87 90.95 90.83 90.95 0.0M
2022-08-31 91.82 91.82 91.25 91.31 0.0M
2022-08-30 91.59 91.99 91.59 91.60 0.0M
2022-08-29 91.42 91.64 91.42 91.61 0.0M
2022-08-26 92.79 92.79 92.35 92.35 0.0M
2022-08-25 92.58 92.83 92.58 92.83 0.0M
2022-08-24 92.42 92.55 92.42 92.50 0.0M
2022-08-23 93.17 93.40 92.80 92.80 0.0M
2022-08-22 93.82 93.82 92.98 92.98 0.0M
2022-08-19 93.87 93.87 93.49 93.49 0.0M
2022-08-18 94.13 94.47 94.13 94.37 0.0M
2022-08-17 95.24 95.24 94.31 94.46 0.0M
2022-08-16 95.92 95.92 95.31 95.31 0.0M
2022-08-15 95.50 96.00 95.50 96.00 0.0M
2022-08-12 95.45 95.50 95.40 95.40 0.0M
2022-08-11 96.13 96.13 95.54 95.64 0.0M
2022-08-10 95.93 96.15 95.91 96.15 0.0M
2022-08-09 96.27 96.27 95.85 95.88 0.0M
2022-08-08 96.17 96.22 96.16 96.16 0.0M
2022-08-05 96.82 96.82 95.91 95.91 0.0M
2022-08-04 96.40 96.79 96.40 96.79 0.0M
2022-08-03 96.54 96.54 96.20 96.36 0.0M
2022-08-02 97.28 97.28 96.81 96.81 0.0M
2022-08-01 96.36 96.97 96.18 96.97 0.0M
2022-07-29 95.89 96.39 95.74 96.39 0.0M
2022-07-28 94.62 96.04 94.62 96.04 0.0M
2022-07-27 94.80 94.94 94.76 94.94 0.0M
2022-07-26 94.73 95.16 94.73 95.16 0.0M
2022-07-25 94.46 94.56 94.33 94.56 0.0M
2022-07-22 93.36 94.53 93.36 94.53 0.0M
2022-07-21 93.04 93.24 92.80 93.24 0.0M
2022-07-20 93.51 93.86 93.27 93.28 0.0M
2022-07-19 93.89 93.89 93.31 93.31 0.0M
2022-07-18 93.62 93.62 93.52 93.61 0.0M
2022-07-15 94.14 94.14 93.78 94.05 0.0M
2022-07-14 93.83 93.83 93.44 93.76 0.0M
2022-07-13 93.94 94.24 93.94 94.24 0.0M
2022-07-12 93.52 94.46 93.52 94.26 0.0M
2022-07-11 93.04 93.34 93.03 93.34 0.0M
2022-07-08 93.17 93.24 92.74 92.74 0.0M
2022-07-07 93.31 93.31 92.91 93.00 0.0M
2022-07-06 93.39 94.24 93.39 93.66 0.0M
2022-07-05 92.82 93.52 92.82 93.52 0.0M
2022-07-04 93.22 93.22 92.72 92.72 0.0M
2022-07-01 92.56 93.59 92.34 93.59 0.0M
2022-06-30 92.23 92.49 92.23 92.49 0.0M
2022-06-29 91.24 91.77 90.77 91.77 0.0M
2022-06-28 91.21 91.21 90.76 90.85 0.0M
2022-06-27 91.73 91.73 91.33 91.39 0.0M
2022-06-24 92.16 92.16 91.74 91.96 0.0M
2022-06-23 90.80 92.05 90.80 92.05 0.0M
2022-06-22 90.31 90.92 90.31 90.92 0.0M
2022-06-21 90.17 90.17 89.99 89.99 0.0M
2022-06-20 90.71 90.86 90.13 90.13 0.0M
2022-06-17 90.15 90.88 90.15 90.74 0.0M
2022-06-16 90.34 90.34 89.31 90.25 0.0M
2022-06-15 89.82 90.27 89.48 90.27 0.0M
2022-06-14 90.22 90.22 89.06 89.06 0.0M
2022-06-13 90.84 90.84 90.02 90.02 0.0M
2022-06-10 91.67 92.00 91.18 91.18 0.0M
2022-06-09 92.61 92.79 91.83 91.83 0.0M
2022-06-08 92.90 92.90 92.66 92.66 0.0M
2022-06-07 92.65 93.06 92.65 93.06 0.0M
2022-06-06 93.23 93.23 92.66 92.66 0.0M
2022-06-03 93.24 93.24 92.99 92.99 0.0M
2022-06-02 93.72 93.72 93.29 93.29 0.0M
2022-06-01 94.18 94.18 93.81 93.81 0.0M
2022-05-31 94.83 94.83 94.25 94.25 0.0M
2022-05-30 95.02 95.02 94.71 94.89 0.0M
2022-05-27 95.41 95.63 95.41 95.50 0.0M
2022-05-26 95.62 95.67 95.24 95.24 0.0M
2022-05-25 95.36 95.57 95.36 95.46 0.0M
2022-05-24 94.89 95.40 94.89 95.40 0.0M
2022-05-23 95.47 95.54 95.01 95.01 0.0M
2022-05-20 95.64 95.64 95.51 95.59 0.0M
2022-05-19 95.50 95.95 95.50 95.92 0.0M
2022-05-18 95.35 95.52 95.22 95.52 0.0M
2022-05-17 95.65 95.68 95.32 95.32 0.0M
2022-05-16 96.15 96.15 95.70 96.13 0.0M
2022-05-13 96.51 96.51 96.07 96.07 0.0M
2022-05-12 96.44 96.73 96.44 96.73 0.0M
2022-05-11 95.46 95.84 95.46 95.77 0.0M
2022-05-10 94.76 95.48 94.76 95.48 0.0M
2022-05-09 94.52 94.73 94.19 94.73 0.0M
2022-05-06 95.18 95.25 94.53 94.53 0.0M
2022-05-05 95.68 95.84 95.20 95.20 0.0M
2022-05-04 95.41 95.65 95.41 95.59 0.0M
2022-05-03 95.62 95.91 95.62 95.91 0.0M
2022-05-02 95.89 96.23 95.80 95.80 0.0M
2022-04-29 96.68 96.68 96.06 96.06 0.0M
2022-04-28 97.29 97.49 96.46 96.46 0.0M
2022-04-27 96.98 97.22 96.98 97.22 0.0M
2022-04-26 96.89 97.35 96.89 97.30 0.0M
2022-04-25 96.88 97.10 96.67 97.10 0.0M
2022-04-22 96.80 96.80 96.42 96.42 0.0M
2022-04-21 96.93 97.16 96.71 96.71 0.0M
2022-04-20 96.80 97.28 96.80 97.22 0.0M
2022-04-19 97.18 97.18 96.80 96.82 0.0M
2022-04-14 97.78 97.85 97.27 97.27 0.0M
2022-04-13 97.34 97.83 97.34 97.83 0.0M
2022-04-12 97.40 97.81 97.40 97.73 0.0M
2022-04-11 97.89 97.89 97.56 97.56 0.0M
2022-04-08 98.39 98.39 98.10 98.14 0.0M
2022-04-07 98.67 98.67 98.21 98.34 0.0M
2022-04-06 98.65 98.65 98.39 98.51 0.0M
2022-04-05 99.54 99.54 98.86 98.86 0.0M
2022-04-04 99.67 99.93 99.67 99.80 0.0M
2022-04-01 99.58 99.59 99.37 99.59 0.0M
2022-03-31 99.33 99.94 99.33 99.93 0.0M
2022-03-30 99.27 99.27 98.78 99.16 0.0M
2022-03-29 99.52 99.52 98.95 99.38 0.0M
2022-03-28 99.74 99.85 99.52 99.78 0.0M
2022-03-25 100.20 100.35 99.85 99.85 0.0M
2022-03-24 100.47 100.47 100.04 100.07 0.0M
2022-03-23 100.23 100.38 100.23 100.38 0.0M
2022-03-22 100.21 100.21 100.18 100.18 0.0M
2022-03-21 100.94 100.94 100.43 100.43 0.0M
2022-03-18 101.02 101.17 101.02 101.17 0.0M
2022-03-17 100.96 101.00 100.96 100.99 0.0M
2022-03-16 100.85 100.95 100.80 100.95 0.0M
2022-03-15 101.03 101.21 101.03 101.21 0.0M
2022-03-14 101.45 101.45 100.87 100.87 0.0M
2022-03-11 101.59 101.71 101.34 101.71 0.0M
2022-03-10 102.61 102.61 101.54 101.54 0.0M
2022-03-09 103.25 103.25 102.57 102.57 0.0M
2022-03-08 103.88 103.88 103.05 103.23 0.0M
2022-03-07 104.12 104.12 103.86 103.86 0.0M
2022-03-04 103.74 104.34 103.74 104.34 0.0M
2022-03-03 103.62 103.62 103.21 103.56 0.0M
2022-03-02 104.37 104.37 103.66 103.66 0.0M
2022-03-01 102.85 104.61 102.85 104.61 0.0M
2022-02-28 102.30 102.48 102.09 102.48 0.0M
2022-02-25 102.09 102.17 101.92 101.92 0.0M
2022-02-24 102.08 102.22 102.08 102.22 0.0M
2022-02-23 101.46 101.72 101.46 101.72 0.0M
2022-02-22 102.12 102.12 101.62 101.62 0.0M
2022-02-21 101.82 101.97 101.74 101.79 0.0M
2022-02-18 101.84 102.02 101.84 102.02 0.0M
2022-02-17 101.52 101.88 101.50 101.88 0.0M
2022-02-16 101.10 101.52 101.10 101.52 0.0M
2022-02-15 101.61 101.61 101.22 101.22 0.0M
2022-02-14 101.78 101.98 101.42 101.42 0.0M
2022-02-11 101.76 101.76 101.40 101.40 0.0M
2022-02-10 102.11 102.13 101.50 101.50 0.0M
2022-02-09 102.21 102.22 102.10 102.22 0.0M
2022-02-08 102.07 102.19 101.86 101.86 0.0M
2022-02-07 102.52 102.52 102.01 102.25 0.0M
2022-02-04 102.75 102.92 102.61 102.61 0.0M
2022-02-03 104.05 104.10 103.09 103.09 0.0M
2022-02-02 104.25 104.25 104.12 104.20 0.0M
2022-02-01 104.30 104.47 104.14 104.14 0.0M
2022-01-31 104.79 104.79 104.40 104.40 0.0M
2022-01-28 104.71 104.78 104.54 104.78 0.0M
2022-01-27 104.58 104.89 104.58 104.89 0.0M
2022-01-26 104.99 104.99 104.81 104.81 0.0M
2022-01-25 105.20 105.20 105.06 105.06 0.0M
2022-01-24 105.10 105.22 105.10 105.21 0.0M
2022-01-21 105.03 105.05 105.00 105.05 0.0M
2022-01-20 104.61 104.80 104.61 104.80 0.0M
2022-01-19 104.43 104.64 104.43 104.64 0.0M
2022-01-18 104.76 104.79 104.72 104.72 0.0M
2022-01-17 104.92 104.92 104.84 104.84 0.0M
2022-01-14 105.43 105.43 105.04 105.04 0.0M
2022-01-13 104.94 105.35 104.94 105.35 0.0M
2022-01-12 104.77 105.05 104.77 105.05 0.0M
2022-01-11 104.81 104.90 104.79 104.79 0.0M
2022-01-10 104.72 105.00 104.72 104.87 0.0M
2022-01-07 104.90 104.98 104.79 104.79 0.0M
2022-01-06 104.99 105.05 104.89 105.05 0.0M
2022-01-05 105.23 105.30 105.22 105.22 0.0M
2022-01-04 105.31 105.38 105.26 105.26 0.0M
2022-01-03 105.50 105.67 105.26 105.26 0.0M