BNP PARIBAS EASY - JPM TILTED EMU GOVERNMENT BOND IG (ETR:JBEM)
Germany · Delayed Price · Currency is EUR 9.22
-0.06 (-0.64%)
Sep 23, 2026, 5:36 PM CET
ETR:JBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.29 | 9.29 | 9.22 | 9.22 | - | -0.63% | 11,519 |
| Sep 22, 2026 | 9.27 | 9.30 | 9.27 | 9.28 | 9.27 | -0.10% | 35,596 |
| Sep 21, 2026 | 9.28 | 9.29 | 9.27 | 9.28 | 9.28 | 0.51% | 32,260 |
| Sep 18, 2026 | 9.27 | 9.27 | 9.23 | 9.24 | 9.24 | -0.44% | 3,883 |
| Sep 17, 2026 | 9.26 | 9.28 | 9.25 | 9.28 | 9.28 | 0.23% | 110,868 |
| Sep 16, 2026 | 9.25 | 9.26 | 9.23 | 9.26 | 9.26 | 0.20% | 18,219 |
| Sep 15, 2026 | 9.23 | 9.25 | 9.23 | 9.24 | 9.24 | -0.13% | 19,127 |
| Sep 14, 2026 | 9.25 | 9.25 | 9.23 | 9.25 | 9.25 | -0.10% | 24,061 |
| Sep 11, 2026 | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | 0.06% | 37,431 |
| Sep 10, 2026 | 9.31 | 9.31 | 9.25 | 9.25 | 9.25 | -0.54% | 92,160 |
| Sep 9, 2026 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | -0.56% | 13,667 |
| Sep 8, 2026 | 9.36 | 9.36 | 9.33 | 9.36 | 9.36 | 0.21% | 21,639 |
| Sep 7, 2026 | 9.37 | 9.37 | 9.34 | 9.34 | 9.34 | -0.29% | 14,157 |
| Sep 4, 2026 | 9.35 | 9.38 | 9.35 | 9.36 | 9.36 | 0.06% | 12,546 |
| Sep 3, 2026 | 9.35 | 9.36 | 9.34 | 9.36 | 9.36 | 0.23% | 13,227 |
| Sep 2, 2026 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | -0.21% | 15,398 |
| Sep 1, 2026 | 9.36 | 9.36 | 9.34 | 9.36 | 9.36 | -0.05% | 18,666 |
| Aug 31, 2026 | 9.39 | 9.39 | 9.36 | 9.36 | 9.36 | -0.56% | 19,918 |
| Aug 28, 2026 | 9.40 | 9.41 | 9.39 | 9.41 | 9.41 | 0.13% | 4,707 |
| Aug 27, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -0.14% | 7,803 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.42 | 9.42 | 9.41 | -0.22% | 13,164 |
| Aug 25, 2026 | 9.40 | 9.44 | 9.40 | 9.44 | 9.44 | 0.47% | 31,581 |
| Aug 24, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 9.39 | - | 24,275 |
| Aug 21, 2026 | 9.40 | 9.41 | 9.39 | 9.39 | 9.39 | - | 4,448 |
| Aug 20, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | 0.03% | 23,611 |
| Aug 19, 2026 | 9.40 | 9.41 | 9.39 | 9.39 | 9.39 | 0.05% | 5,483 |
| Aug 18, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | -0.33% | 23,429 |
| Aug 17, 2026 | 9.44 | 9.44 | 9.42 | 9.42 | 9.41 | -0.16% | 12,305 |
| Aug 14, 2026 | 9.47 | 9.47 | 9.43 | 9.43 | 9.43 | -0.43% | 1,967 |
| Aug 13, 2026 | 9.46 | 9.49 | 9.46 | 9.47 | 9.47 | 0.19% | 14,171 |
| Aug 12, 2026 | 9.45 | 9.47 | 9.45 | 9.45 | 9.45 | 0.02% | 5,957 |
| Aug 11, 2026 | 9.43 | 9.46 | 9.43 | 9.45 | 9.45 | 0.08% | 26,054 |
| Aug 10, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | -0.40% | 9,417 |
| Aug 7, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | 0.08% | 17,317 |
| Aug 6, 2026 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | -0.16% | 5,511 |
| Aug 5, 2026 | 9.49 | 9.50 | 9.48 | 9.49 | 9.49 | 0.01% | 6,107 |
| Aug 4, 2026 | 9.47 | 9.49 | 9.46 | 9.49 | 9.49 | 0.32% | 35,130 |
| Aug 3, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.42% | 20,370 |
| Jul 31, 2026 | 9.45 | 9.46 | 9.42 | 9.42 | 9.42 | -0.25% | 667,210 |
| Jul 30, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | -0.02% | 105,399 |
| Jul 29, 2026 | 9.46 | 9.47 | 9.44 | 9.44 | 9.44 | -0.33% | 39,780 |
| Jul 28, 2026 | 9.47 | 9.48 | 9.46 | 9.47 | 9.47 | 0.19% | 11,195 |
| Jul 27, 2026 | 9.45 | 9.46 | 9.45 | 9.45 | 9.45 | 0.28% | 26,582 |
| Jul 24, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | 0.36% | 18,297 |
| Jul 23, 2026 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | -0.27% | 17,940 |
| Jul 22, 2026 | 9.41 | 9.42 | 9.41 | 9.42 | 9.42 | -0.07% | 4,524 |
| Jul 21, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | 9.43 | -0.09% | 8,558 |
| Jul 20, 2026 | 9.44 | 9.45 | 9.44 | 9.44 | 9.43 | -0.10% | 7,622 |
| Jul 17, 2026 | 9.45 | 9.46 | 9.44 | 9.44 | 9.44 | 0.03% | 7,899 |
| Jul 16, 2026 | 9.45 | 9.45 | 9.43 | 9.44 | 9.44 | -0.19% | 16,806 |