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
2023-12-29 92.68 92.68 92.13 92.20 0.0M
2023-12-28 92.97 92.97 92.60 92.60 0.0M
2023-12-27 92.71 92.97 92.71 92.97 0.0M
2023-12-22 92.47 92.62 92.47 92.62 0.0M
2023-12-21 92.52 92.60 92.52 92.60 0.0M
2023-12-20 92.31 92.47 92.31 92.43 0.0M
2023-12-19 91.86 92.17 91.86 92.17 0.0M
2023-12-18 91.85 92.03 91.60 91.60 0.0M
2023-12-15 91.26 91.94 91.26 91.94 0.0M
2023-12-14 91.61 91.61 91.17 91.31 0.0M
2023-12-13 90.55 90.76 90.55 90.76 0.0M
2023-12-12 90.53 90.53 90.40 90.40 0.0M
2023-12-11 90.12 90.23 90.12 90.15 0.0M
2023-12-08 90.57 90.57 90.11 90.16 0.0M
2023-12-07 90.56 90.83 90.56 90.72 0.0M
2023-12-06 90.39 90.61 90.21 90.58 0.0M
2023-12-05 89.96 90.25 89.76 90.25 0.0M
2023-12-04 89.40 89.71 89.36 89.50 0.0M
2023-12-01 88.88 89.48 88.88 89.48 0.0M
2023-11-30 89.15 89.15 88.61 88.76 0.0M
2023-11-29 88.90 89.02 88.74 88.97 0.0M
2023-11-28 88.38 88.56 88.18 88.56 0.0M
2023-11-27 87.83 88.23 87.83 88.23 0.0M
2023-11-24 87.71 87.80 87.71 87.73 0.0M
2023-11-23 88.10 88.10 87.81 87.81 0.0M
2023-11-22 88.07 88.34 88.07 88.18 0.0M
2023-11-21 88.12 88.18 88.02 88.18 0.0M
2023-11-20 87.92 87.92 87.79 87.84 0.0M
2023-11-17 88.12 88.16 87.89 87.89 0.0M
2023-11-16 87.75 88.00 87.74 87.94 0.0M
2023-11-15 87.82 87.82 87.51 87.51 0.0M
2023-11-14 87.07 87.72 87.01 87.72 0.0M
2023-11-13 86.96 87.12 86.95 86.95 0.0M
2023-11-10 87.07 87.07 86.88 86.93 0.0M
2023-11-09 87.48 87.48 87.27 87.27 0.0M
2023-11-08 87.23 87.47 87.20 87.47 0.0M
2023-11-07 86.63 87.13 86.63 87.13 0.0M
2023-11-06 87.03 87.03 86.71 86.71 0.0M
2023-11-03 86.75 87.26 86.75 87.26 0.0M
2023-11-02 86.47 86.91 86.47 86.77 0.0M
2023-11-01 85.91 86.44 85.88 86.41 0.0M
2023-10-31 86.24 86.40 86.12 86.12 0.0M
2023-10-30 86.26 86.26 85.88 85.99 0.0M
2023-10-27 85.69 85.84 85.63 85.84 0.0M
2023-10-26 85.22 85.74 85.22 85.69 0.0M
2023-10-25 85.86 85.86 85.44 85.44 0.0M
2023-10-24 85.98 85.98 85.78 85.78 0.0M
2023-10-23 85.39 85.74 85.19 85.74 0.0M
2023-10-20 85.37 85.48 85.36 85.48 0.0M
2023-10-19 85.08 85.29 85.04 85.29 0.0M
2023-10-18 85.41 85.52 85.24 85.24 0.0M
2023-10-17 85.89 85.93 85.46 85.48 0.0M
2023-10-16 86.02 86.02 85.94 86.01 0.0M
2023-10-13 86.13 86.43 86.13 86.27 0.0M
2023-10-12 86.65 86.65 86.05 86.05 0.0M
2023-10-11 86.08 86.52 86.08 86.52 0.0M
2023-10-10 86.00 86.09 85.74 86.09 0.0M
2023-10-09 85.53 85.93 85.34 85.93 0.0M
2023-10-06 85.27 85.30 85.20 85.30 0.0M
2023-10-05 85.20 85.35 85.20 85.35 0.0M
2023-10-04 84.71 85.16 84.71 85.16 0.0M
2023-10-03 85.42 85.42 84.97 84.97 0.0M
2023-10-02 85.65 85.65 85.37 85.37 0.0M
2023-09-29 85.47 85.85 85.47 85.70 0.0M
2023-09-28 85.51 85.51 85.05 85.05 0.0M
2023-09-27 85.97 86.04 85.67 85.67 0.0M
2023-09-26 85.92 86.07 85.92 85.92 0.0M
2023-09-25 86.32 86.32 86.04 86.08 0.0M
2023-09-22 86.46 86.46 86.34 86.40 0.0M
2023-09-21 86.46 86.47 86.32 86.42 0.0M
2023-09-20 86.46 86.66 86.46 86.66 0.0M
2023-09-19 86.53 86.60 86.40 86.40 0.0M
2023-09-18 86.65 86.70 86.51 86.51 0.0M
2023-09-15 87.20 87.20 86.78 86.78 0.0M
2023-09-14 86.97 87.42 86.97 87.31 0.0M
2023-09-13 86.90 86.91 86.76 86.91 0.0M
2023-09-12 87.07 87.10 87.02 87.02 0.0M
2023-09-11 87.16 87.26 87.08 87.08 0.0M
2023-09-08 87.49 87.49 87.24 87.32 0.0M
2023-09-07 86.95 87.23 86.95 87.23 0.0M
2023-09-06 87.15 87.24 86.94 86.94 0.0M
2023-09-05 87.32 87.48 87.25 87.25 0.0M
2023-09-04 87.55 87.57 87.46 87.46 0.0M
2023-09-01 88.07 88.10 87.70 87.70 0.0M
2023-08-31 87.73 88.18 87.73 88.11 0.0M
2023-08-30 87.60 87.71 87.43 87.71 0.0M
2023-08-29 87.68 87.93 87.66 87.93 0.0M
2023-08-28 87.58 87.58 87.49 87.56 0.0M
2023-08-25 87.73 87.73 87.53 87.62 0.0M
2023-08-24 88.14 88.14 87.85 87.86 0.0M
2023-08-23 87.17 87.81 87.17 87.81 0.0M
2023-08-22 86.71 87.04 86.71 87.04 0.0M
2023-08-21 87.07 87.07 86.62 86.62 0.0M
2023-08-18 87.16 87.18 87.11 87.11 0.0M
2023-08-17 86.69 86.72 86.68 86.68 0.0M
2023-08-16 86.93 86.97 86.93 86.97 0.0M
2023-08-15 86.91 86.91 86.66 86.85 0.0M
2023-08-14 87.18 87.33 87.10 87.10 0.0M
2023-08-11 87.46 87.46 87.22 87.22 0.0M
2023-08-10 87.82 87.90 87.75 87.75 0.0M
2023-08-09 88.07 88.07 87.90 87.90 0.0M
2023-08-08 87.80 88.19 87.80 88.05 0.0M
2023-08-07 87.56 87.56 87.20 87.36 0.0M
2023-08-04 87.11 87.49 87.07 87.49 0.0M
2023-08-03 87.36 87.46 87.32 87.37 0.0M
2023-08-02 87.60 87.79 87.55 87.55 0.0M
2023-08-01 87.92 87.92 87.47 87.47 0.0M
2023-07-31 87.66 87.90 87.66 87.90 0.0M
2023-07-28 87.52 87.98 87.52 87.85 0.0M
2023-07-27 88.00 88.28 87.91 87.99 0.0M
2023-07-26 88.10 88.10 87.87 87.87 0.0M
2023-07-25 88.08 88.18 88.08 88.18 0.0M
2023-07-24 87.98 88.36 87.98 88.30 0.0M
2023-07-21 87.88 88.06 87.88 88.06 0.0M
2023-07-20 88.24 88.24 87.91 87.91 0.0M
2023-07-19 88.85 88.85 88.11 88.11 0.0M
2023-07-18 87.96 88.49 87.96 88.44 0.0M
2023-07-17 87.67 87.88 87.67 87.73 0.0M
2023-07-14 87.66 87.82 87.63 87.63 0.0M
2023-07-13 87.43 87.81 87.43 87.72 0.0M
2023-07-12 86.77 87.14 86.74 87.14 0.0M
2023-07-11 86.85 86.85 86.54 86.54 0.0M
2023-07-10 86.66 86.68 86.66 86.68 0.0M
2023-07-07 86.77 86.82 86.77 86.82 0.0M
2023-07-06 87.40 87.40 86.72 86.72 0.0M
2023-07-05 87.62 87.84 87.62 87.64 0.0M
2023-07-04 87.74 87.74 87.51 87.68 0.0M
2023-07-03 88.25 88.25 87.85 87.85 0.0M
2023-06-30 87.89 88.12 87.79 88.12 0.0M
2023-06-29 88.29 88.42 87.99 87.99 0.0M
2023-06-28 88.35 88.58 88.35 88.54 0.0M
2023-06-27 88.48 88.65 88.32 88.32 0.0M
2023-06-26 88.35 88.68 88.35 88.61 0.0M
2023-06-23 87.77 88.39 87.77 88.39 0.0M
2023-06-22 88.03 88.03 87.63 87.63 0.0M
2023-06-21 87.86 88.04 87.86 87.94 0.0M
2023-06-20 87.67 88.06 87.67 88.06 0.0M
2023-06-19 87.98 87.98 87.47 87.47 0.0M
2023-06-16 87.19 87.84 87.19 87.84 0.0M
2023-06-15 87.46 87.46 87.32 87.46 0.0M
2023-06-14 87.67 87.73 87.61 87.68 0.0M
2023-06-13 88.09 88.09 87.81 87.81 0.0M
2023-06-12 88.01 88.14 88.01 88.09 0.0M
2023-06-09 87.73 87.97 87.69 87.97 0.0M
2023-06-08 87.24 87.61 87.24 87.61 0.0M
2023-06-07 87.96 87.96 87.41 87.41 0.0M
2023-06-06 87.86 88.22 87.86 87.93 0.0M
2023-06-05 87.97 87.97 87.86 87.91 0.0M
2023-06-02 88.43 88.43 88.32 88.32 0.0M
2023-06-01 88.18 88.51 88.18 88.51 0.0M
2023-05-31 88.33 88.39 88.13 88.24 0.0M
2023-05-30 87.48 87.87 87.48 87.87 0.0M
2023-05-29 86.77 87.28 86.77 87.28 0.0M
2023-05-26 86.66 86.87 86.66 86.67 0.0M
2023-05-25 86.92 87.01 86.81 86.81 0.0M
2023-05-24 86.79 87.16 86.79 87.02 0.0M
2023-05-23 86.94 86.97 86.85 86.97 0.0M
2023-05-22 87.27 87.28 87.09 87.09 0.0M
2023-05-19 87.02 87.28 86.90 87.28 0.0M
2023-05-18 87.49 87.49 87.06 87.06 0.0M
2023-05-17 87.73 87.87 87.72 87.72 0.0M
2023-05-16 88.19 88.19 87.63 87.63 0.0M
2023-05-15 87.94 87.96 87.93 87.96 0.0M
2023-05-12 88.21 88.24 88.13 88.13 0.0M
2023-05-11 88.11 88.42 88.05 88.42 0.0M
2023-05-10 87.50 87.96 87.50 87.96 0.0M
2023-05-09 87.87 87.89 87.64 87.64 0.0M
2023-05-08 88.05 88.05 87.78 87.82 0.0M
2023-05-05 88.36 88.36 88.01 88.01 0.0M
2023-05-04 88.18 88.58 88.16 88.58 0.0M
2023-05-03 88.23 88.38 88.23 88.33 0.0M
2023-05-02 87.45 88.23 87.45 88.23 0.0M
2023-04-28 87.12 87.97 87.12 87.97 0.0M
2023-04-27 87.37 87.42 87.10 87.10 0.0M
2023-04-26 87.72 87.89 87.48 87.50 0.0M
2023-04-25 87.10 87.55 87.09 87.55 0.0M
2023-04-24 87.16 87.16 86.87 86.87 0.0M
2023-04-21 87.32 87.32 86.91 86.91 0.0M
2023-04-20 87.12 87.18 86.95 87.18 0.0M
2023-04-19 86.83 86.85 86.83 86.85 0.0M
2023-04-18 86.92 87.13 86.92 87.06 0.0M
2023-04-17 87.23 87.23 87.04 87.04 0.0M
2023-04-14 87.50 87.56 87.21 87.21 0.0M
2023-04-13 87.85 87.85 87.39 87.54 0.0M
2023-04-12 88.01 88.01 87.60 87.60 0.0M
2023-04-11 88.18 88.25 88.00 88.00 0.0M
2023-04-06 88.72 89.03 88.72 88.75 0.0M
2023-04-05 88.18 88.79 88.11 88.79 0.0M
2023-04-04 88.28 88.30 87.84 88.30 0.0M
2023-04-03 87.85 88.39 87.73 88.39 0.0M
2023-03-31 87.62 88.10 87.62 88.10 0.0M
2023-03-30 88.52 88.52 87.63 87.63 0.0M
2023-03-29 87.91 88.09 87.91 88.02 0.0M
2023-03-28 88.14 88.14 87.90 88.12 0.0M
2023-03-27 88.68 88.68 88.46 88.48 0.0M
2023-03-24 89.01 89.57 89.01 89.08 0.0M
2023-03-23 88.31 88.67 88.08 88.67 0.0M
2023-03-22 87.88 87.88 87.46 87.85 0.0M
2023-03-21 88.86 88.86 88.18 88.20 0.0M
2023-03-20 89.66 89.66 89.12 89.12 0.0M
2023-03-17 88.10 88.93 88.10 88.89 0.0M
2023-03-16 88.08 88.44 88.08 88.11 0.0M
2023-03-15 86.73 88.84 86.73 88.84 0.0M
2023-03-14 88.35 88.35 86.95 86.95 0.0M
2023-03-13 86.95 88.50 86.95 87.86 0.0M
2023-03-10 86.76 86.96 86.53 86.62 0.0M
2023-03-09 85.66 86.00 85.66 86.00 0.0M
2023-03-08 85.45 85.92 85.45 85.92 0.0M
2023-03-07 85.44 85.82 85.44 85.57 0.0M
2023-03-06 85.85 85.85 85.45 85.45 0.0M
2023-03-03 85.36 85.58 85.34 85.53 0.0M
2023-03-02 85.26 85.53 85.21 85.23 0.0M
2023-03-01 85.48 85.71 85.41 85.41 0.0M
2023-02-28 85.81 85.91 85.81 85.91 0.0M
2023-02-27 86.62 86.62 86.19 86.23 0.0M
2023-02-24 87.13 87.13 86.51 86.51 0.0M
2023-02-23 86.53 86.94 86.51 86.94 0.0M
2023-02-22 86.58 86.58 86.35 86.57 0.0M
2023-02-21 86.92 86.92 86.51 86.51 0.0M
2023-02-20 87.24 87.28 87.06 87.06 0.0M
2023-02-17 86.50 87.12 86.50 87.12 0.0M
2023-02-16 87.08 87.08 86.93 87.02 0.0M
2023-02-15 87.42 87.42 87.01 87.01 0.0M
2023-02-14 87.99 87.99 87.38 87.38 0.0M
2023-02-13 87.59 87.75 87.59 87.74 0.0M
2023-02-10 87.86 87.94 87.74 87.74 0.0M
2023-02-09 88.16 88.35 88.15 88.15 0.0M
2023-02-08 87.87 87.90 87.78 87.78 0.0M
2023-02-07 88.21 88.21 88.01 88.09 0.0M
2023-02-06 88.50 88.50 88.19 88.23 0.0M
2023-02-03 89.40 89.40 88.78 88.78 0.0M
2023-02-02 88.27 89.69 88.27 89.69 0.0M
2023-02-01 88.08 88.26 87.94 87.94 0.0M
2023-01-31 88.15 88.15 87.95 88.04 0.0M
2023-01-30 88.12 88.12 87.79 87.79 0.0M
2023-01-27 88.36 88.36 88.15 88.30 0.0M
2023-01-26 88.94 88.94 88.51 88.51 0.0M
2023-01-25 89.12 89.26 88.89 88.89 0.0M
2023-01-24 88.66 88.98 88.63 88.98 0.0M
2023-01-23 88.71 88.71 88.57 88.57 0.0M
2023-01-20 89.56 89.56 88.83 88.83 0.0M
2023-01-19 90.00 90.00 89.61 89.79 0.0M
2023-01-18 89.36 89.95 89.36 89.95 0.0M
2023-01-17 88.50 89.31 88.50 89.26 0.0M
2023-01-16 88.69 88.69 88.48 88.62 0.0M
2023-01-13 88.77 89.13 88.70 88.70 0.0M
2023-01-12 88.77 88.78 88.58 88.74 0.0M
2023-01-11 88.01 88.43 88.01 88.43 0.0M
2023-01-10 87.77 87.77 87.65 87.65 0.0M
2023-01-09 87.77 88.05 87.72 88.05 0.0M
2023-01-06 87.63 88.13 87.37 88.12 0.0M
2023-01-05 87.54 87.78 87.40 87.53 0.0M
2023-01-04 87.56 87.86 87.56 87.86 0.0M
2023-01-03 86.34 87.05 86.34 87.05 0.0M
2023-01-02 85.96 86.63 85.96 86.63 0.0M