JPM Global AggregateBond Active UCITS ETF USD Acc

JAGA
🏛️ germany →
9.91
Last Update: 2025-10-03
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
2024-12-30 10.31 10.31 10.28 10.29 0.0M
2024-12-27 10.32 10.32 10.28 10.31 0.0M
2024-12-23 10.36 10.36 10.34 10.34 0.0M
2024-12-20 10.35 10.36 10.35 10.36 0.0M
2024-12-19 10.37 10.37 10.35 10.37 0.0M
2024-12-18 10.38 10.39 10.38 10.39 0.0M
2024-12-17 10.37 10.38 10.37 10.37 0.0M
2024-12-16 10.38 10.38 10.37 10.37 0.0M
2024-12-13 10.44 10.44 10.39 10.39 0.0M
2024-12-12 10.44 10.44 10.43 10.43 0.0M
2024-12-11 10.46 10.47 10.45 10.46 0.0M
2024-12-10 10.43 10.45 10.43 10.45 0.0M
2024-12-09 10.44 10.44 10.41 10.41 0.0M
2024-12-06 10.40 10.42 10.40 10.42 0.0M
2024-12-05 10.44 10.44 10.41 10.41 0.0M
2024-12-04 10.43 10.44 10.43 10.44 0.0M
2024-12-03 10.44 10.44 10.43 10.44 0.0M
2024-12-02 10.44 10.46 10.43 10.46 0.0M
2024-11-29 10.37 10.39 10.37 10.39 0.0M
2024-11-28 10.37 10.37 10.35 10.36 0.0M
2024-11-27 10.39 10.39 10.34 10.34 0.0M
2024-11-26 10.37 10.37 10.34 10.36 0.0M
2024-11-25 10.37 10.37 10.34 10.36 0.0M
2024-11-22 10.30 10.41 10.30 10.38 0.0M
2024-11-21 10.27 10.31 10.27 10.31 0.0M
2024-11-20 10.24 10.28 10.24 10.28 0.0M
2024-11-19 10.26 10.29 10.26 10.26 0.0M
2024-11-18 10.26 10.26 10.24 10.24 0.0M
2024-11-15 10.26 10.26 10.25 10.26 0.0M
2024-11-14 10.25 10.28 10.25 10.26 0.0M
2024-11-13 10.23 10.26 10.22 10.26 0.0M
2024-11-12 10.24 10.27 10.24 10.25 0.0M
2024-11-11 10.21 10.25 10.21 10.25 0.0M
2024-11-08 10.17 10.20 10.17 10.20 0.0M
2024-11-07 10.12 10.13 10.10 10.13 0.0M
2024-11-06 10.12 10.12 10.11 10.11 0.0M
2024-11-05 10.06 10.06 10.04 10.04 0.0M
2024-11-04 10.07 10.07 10.06 10.07 0.0M
2024-11-01 10.07 10.08 10.07 10.07 0.0M
2024-10-31 10.09 10.09 10.08 10.08 0.0M
2024-10-30 10.14 10.14 10.09 10.10 0.0M
2024-10-29 10.13 10.14 10.13 10.13 0.0M
2024-10-28 10.13 10.15 10.13 10.14 0.0M
2024-10-25 10.17 10.17 10.16 10.17 0.0M
2024-10-24 10.19 10.19 10.18 10.18 0.0M
2024-10-23 10.17 10.18 10.17 10.17 0.0M
2024-10-22 10.17 10.17 10.16 10.17 0.0M
2024-10-21 10.21 10.21 10.19 10.19 0.0M
2024-10-18 10.21 10.22 10.21 10.22 0.0M
2024-10-17 10.22 10.22 10.21 10.22 0.0M
2024-10-16 10.20 10.21 10.20 10.21 0.0M
2024-10-15 10.17 10.17 10.16 10.17 0.0M
2024-10-14 10.13 10.13 10.13 10.13 0.0M
2024-10-11 10.13 10.13 10.11 10.11 0.0M
2024-10-10 10.13 10.13 10.12 10.13 0.0M
2024-10-09 10.13 10.13 10.12 10.12 0.0M
2024-10-08 10.12 10.12 10.12 10.12 0.0M
2024-10-07 10.14 10.14 10.11 10.11 0.0M
2024-10-04 10.18 10.18 10.16 10.16 0.0M
2024-10-03 10.21 10.21 10.19 10.21 0.0M
2024-10-02 10.23 10.23 10.21 10.21 0.0M
2024-10-01 10.18 10.25 10.18 10.25 0.0M
2024-09-30 10.17 10.18 10.14 10.17 0.0M
2024-09-27 10.17 10.17 10.15 10.17 0.0M
2024-09-26 10.17 10.18 10.15 10.15 0.0M
2024-09-25 10.17 10.17 10.15 10.16 0.0M
2024-09-24 10.19 10.19 10.17 10.19 0.0M
2024-09-23 10.15 10.20 10.15 10.18 0.0M
2024-09-20 10.17 10.17 10.17 10.17 0.0M
2024-09-19 10.19 10.19 10.18 10.19 0.0M
2024-09-18 10.23 10.23 10.21 10.21 0.0M
2024-09-17 10.25 10.25 10.23 10.23 0.0M
2024-09-16 10.24 10.24 10.23 10.24 0.0M
2024-09-13 10.23 10.24 10.22 10.23 0.0M
2024-09-12 10.25 10.25 10.23 10.23 0.0M
2024-09-11 10.25 10.26 10.24 10.26 0.0M
2024-09-10 10.19 10.22 10.19 10.22 0.0M
2024-09-09 10.16 10.19 10.16 10.19 0.0M
2024-09-06 10.15 10.16 10.15 10.16 0.0M
2024-09-05 10.14 10.14 10.11 10.14 0.0M
2024-09-04 10.12 10.12 10.10 10.10 0.0M
2024-09-03 10.08 10.10 10.08 10.10 0.0M
2024-09-02 10.06 10.06 10.05 10.06 0.0M
2024-08-30 10.08 10.08 10.08 10.08 0.0M
2024-08-29 10.07 10.09 10.07 10.08 0.0M
2024-08-28 10.05 10.07 10.05 10.06 0.0M
2024-08-27 10.04 10.04 10.03 10.03 0.0M
2024-08-26 10.05 10.05 10.04 10.04 0.0M
2024-08-23 10.04 10.04 10.02 10.02 0.0M
2024-08-22 10.05 10.05 10.05 10.05 0.0M
2024-08-21 10.04 10.04 10.04 10.04 0.0M
2024-08-20 10.04 10.04 10.04 10.04 0.0M
2024-08-19 10.06 10.06 10.05 10.05 0.0M
2024-08-16 10.06 10.07 10.05 10.05 0.0M
2024-08-15 10.09 10.09 10.06 10.06 0.0M
2024-08-14 10.08 10.08 10.07 10.08 0.0M
2024-08-13 10.08 10.09 10.08 10.09 0.0M
2024-08-12 10.07 10.08 10.07 10.08 0.0M
2024-08-09 10.06 10.08 10.06 10.08 0.0M
2024-08-08 10.07 10.08 10.07 10.07 0.0M
2024-08-07 10.07 10.07 10.05 10.05 0.0M
2024-08-06 10.07 10.12 10.07 10.08 0.0M
2024-08-05 10.18 10.18 10.10 10.10 0.0M
2024-08-02 10.14 10.14 10.12 10.12 0.0M
2024-08-01 10.07 10.11 10.07 10.11 0.0M
2024-07-31 10.01 10.03 10.01 10.03 0.0M
2024-07-30 9.98 9.99 9.98 9.99 0.0M
2024-07-29 9.95 9.98 9.95 9.97 0.0M
2024-07-26 9.92 9.93 9.92 9.93 0.0M
2024-07-25 9.94 9.94 9.93 9.93 0.0M
2024-07-24 9.92 9.93 9.92 9.93 0.0M
2024-07-23 9.87 9.91 9.87 9.91 0.0M
2024-07-22 9.89 9.89 9.87 9.87 0.0M
2024-07-19 9.90 9.90 9.87 9.88 0.0M
2024-07-18 9.89 9.90 9.87 9.90 0.0M
2024-07-17 9.90 9.90 9.88 9.88 0.0M
2024-07-16 9.89 9.90 9.89 9.90 0.0M
2024-07-15 9.88 9.88 9.86 9.87 0.0M
2024-07-12 9.88 9.88 9.86 9.86 0.0M
2024-07-11 9.85 9.89 9.84 9.89 0.0M
2024-07-10 9.85 9.86 9.85 9.85 0.0M
2024-07-09 9.85 9.85 9.83 9.83 0.0M
2024-07-08 9.83 9.84 9.83 9.84 0.0M
2024-07-05 9.81 9.84 9.81 9.84 0.0M
2024-07-04 9.82 9.82 9.81 9.81 0.0M
2024-07-03 9.81 9.81 9.80 9.81 0.0M
2024-07-02 9.81 9.81 9.81 9.81 0.0M
2024-07-01 9.81 9.81 9.80 9.80 0.0M
2024-06-28 9.88 9.88 9.86 9.86 0.0M
2024-06-27 9.88 9.89 9.87 9.88 0.0M
2024-06-26 9.92 9.92 9.89 9.89 0.0M
2024-06-25 9.91 9.92 9.91 9.92 0.0M
2024-06-24 9.91 9.92 9.89 9.90 0.0M
2024-06-21 9.92 9.94 9.92 9.92 0.0M
2024-06-20 9.90 9.91 9.89 9.90 0.1M
2024-06-19 9.93 9.93 9.90 9.91 0.0M
2024-06-18 9.90 9.91 9.90 9.90 0.0M
2024-06-17 9.94 9.94 9.90 9.90 0.0M
2024-06-14 9.92 9.96 9.92 9.95 0.0M
2024-06-13 9.85 9.89 9.85 9.89 0.0M
2024-06-12 9.85 9.85 9.84 9.85 0.0M
2024-06-11 9.82 9.84 9.82 9.84 0.0M
2024-06-10 9.84 9.84 9.82 9.82 0.0M
2024-06-07 9.82 9.82 9.81 9.81 0.0M
2024-06-06 9.82 9.82 9.82 9.82 0.0M
2024-06-05 9.80 9.82 9.80 9.82 0.0M
2024-06-04 9.78 9.81 9.78 9.81 0.0M
2024-06-03 9.76 9.77 9.76 9.77 0.0M
2024-05-31 9.75 9.75 9.73 9.75 0.0M
2024-05-30 9.76 9.76 9.74 9.74 0.0M
2024-05-29 9.74 9.75 9.73 9.73 0.0M
2024-05-28 9.76 9.76 9.75 9.75 0.0M
2024-05-27 9.78 9.78 9.77 9.78 0.0M
2024-05-24 9.79 9.79 9.77 9.77 0.0M
2024-05-23 9.82 9.82 9.79 9.79 0.0M
2024-05-22 9.80 9.81 9.80 9.81 0.0M
2024-05-21 9.80 9.81 9.80 9.81 0.0M
2024-05-20 9.81 9.81 9.81 9.81 0.0M
2024-05-17 9.84 9.84 9.82 9.82 0.0M
2024-05-16 9.85 9.85 9.84 9.84 0.0M
2024-05-15 9.80 9.83 9.80 9.83 0.0M
2024-05-14 9.81 9.81 9.80 9.80 0.0M
2024-05-13 9.82 9.82 9.81 9.81 0.0M
2024-05-10 9.83 9.83 9.81 9.81 0.0M
2024-05-09 9.84 9.85 9.83 9.83 0.0M
2024-05-08 9.86 9.86 9.85 9.85 0.0M
2024-05-07 9.85 9.87 9.85 9.87 0.0M
2024-05-06 9.85 9.85 9.83 9.83 0.0M
2024-05-03 9.83 9.83 9.81 9.82 0.0M
2024-05-02 9.80 9.82 9.80 9.81 0.0M
2024-04-30 9.79 9.79 9.78 9.78 0.0M
2024-04-29 9.78 9.79 9.78 9.78 0.0M
2024-04-26 9.74 9.78 9.74 9.78 0.0M
2024-04-25 9.76 9.77 9.75 9.75 0.0M
2024-04-24 9.81 9.81 9.79 9.79 0.0M
2024-04-23 9.84 9.84 9.81 9.81 0.0M
2024-04-22 9.81 9.83 9.80 9.83 0.0M
2024-04-19 9.84 9.84 9.81 9.81 0.0M
2024-04-18 9.83 9.83 9.81 9.81 0.0M
2024-04-17 9.82 9.82 9.81 9.82 0.0M
2024-04-16 9.86 9.86 9.83 9.83 0.0M
2024-04-15 9.87 9.88 9.86 9.86 0.0M
2024-04-12 9.86 9.90 9.86 9.90 0.0M
2024-04-11 9.83 9.85 9.83 9.83 0.0M
2024-04-10 9.84 9.85 9.84 9.85 0.0M
2024-04-09 9.81 9.83 9.81 9.83 0.0M
2024-04-08 9.81 9.82 9.80 9.80 0.0M
2024-04-05 9.85 9.85 9.83 9.83 0.0M
2024-04-04 9.83 9.83 9.81 9.82 0.0M
2024-04-03 9.87 9.87 9.82 9.82 0.0M
2024-04-02 9.90 9.90 9.85 9.85 0.0M
2024-03-28 9.90 9.90 9.90 9.90 0.0M
2024-03-27 9.88 9.90 9.88 9.90 0.0M
2024-03-26 9.86 9.86 9.86 9.86 0.0M
2024-03-25 9.89 9.89 9.86 9.86 0.0M
2024-03-22 9.87 9.89 9.87 9.89 0.0M
2024-03-21 9.80 9.83 9.80 9.83 0.0M
2024-03-20 9.83 9.84 9.82 9.82 0.0M
2024-03-19 9.82 9.83 9.82 9.82 0.0M
2024-03-18 9.81 9.81 9.80 9.81 0.0M
2024-03-15 9.81 9.82 9.81 9.82 0.0M
2024-03-14 9.82 9.83 9.82 9.83 0.0M
2024-03-13 9.86 9.86 9.83 9.83 0.0M
2024-03-12 9.86 9.86 9.85 9.85 0.0M
2024-03-11 9.88 9.88 9.87 9.87 0.0M
2024-03-08 9.86 9.86 9.85 9.85 0.0M
2024-03-07 9.86 9.86 9.83 9.83 0.0M
2024-03-06 9.84 9.84 9.82 9.83 0.0M
2024-03-05 9.82 9.83 9.82 9.83 0.0M
2024-03-04 9.83 9.83 9.80 9.80 0.0M
2024-03-01 9.81 9.81 9.81 9.81 0.0M
2024-02-29 9.79 9.82 9.78 9.82 0.0M
2024-02-28 9.79 9.80 9.78 9.78 0.0M
2024-02-27 9.79 9.79 9.78 9.78 0.0M
2024-02-26 9.83 9.83 9.79 9.79 0.0M
2024-02-23 9.79 9.81 9.79 9.81 0.0M
2024-02-22 9.77 9.79 9.77 9.79 0.0M
2024-02-21 9.81 9.82 9.79 9.79 0.0M
2024-02-20 9.82 9.82 9.80 9.81 0.0M
2024-02-19 9.81 9.82 9.81 9.82 0.0M
2024-02-16 9.84 9.84 9.82 9.82 0.0M
2024-02-15 9.86 9.86 9.84 9.84 0.0M
2024-02-14 9.84 9.84 9.84 9.84 0.0M
2024-02-13 9.85 9.85 9.84 9.84 0.0M
2024-02-12 9.84 9.85 9.84 9.84 0.0M
2024-02-09 9.84 9.84 9.84 9.84 0.0M
2024-02-08 9.88 9.88 9.86 9.86 0.0M
2024-02-07 9.89 9.89 9.88 9.88 0.0M
2024-02-06 9.88 9.88 9.87 9.88 0.0M
2024-02-05 9.87 9.89 9.87 9.87 0.0M
2024-02-02 9.91 9.92 9.91 9.91 0.0M
2024-02-01 9.96 9.96 9.93 9.95 0.0M
2024-01-31 9.91 9.91 9.89 9.89 0.0M
2024-01-30 9.89 9.89 9.86 9.86 0.0M
2024-01-29 9.84 9.86 9.84 9.86 0.0M
2024-01-26 9.86 9.86 9.82 9.82 0.0M
2024-01-25 9.78 9.83 9.77 9.83 0.0M
2024-01-24 9.80 9.80 9.78 9.78 0.0M
2024-01-23 9.78 9.80 9.78 9.80 0.0M
2024-01-22 9.78 9.80 9.78 9.79 0.0M
2024-01-19 9.78 9.78 9.76 9.76 0.0M
2024-01-18 9.79 9.79 9.78 9.79 0.0M
2024-01-17 9.82 9.83 9.82 9.82 0.0M
2024-01-16 9.84 9.86 9.84 9.86 0.0M
2024-01-15 9.83 9.84 9.83 9.84 0.0M
2024-01-12 9.83 9.84 9.83 9.84 0.0M
2024-01-11 9.81 9.82 9.81 9.81 0.0M
2024-01-10 9.84 9.84 9.81 9.81 0.0M
2024-01-09 9.82 9.83 9.82 9.83 0.0M
2024-01-08 9.81 9.83 9.81 9.83 0.0M
2024-01-05 9.83 9.83 9.82 9.83 0.0M
2024-01-04 9.90 9.90 9.83 9.84 0.0M
2024-01-03 9.86 9.90 9.86 9.90 0.0M
2024-01-02 9.86 9.88 9.86 9.88 0.0M