JPMorgan ETFs (Ireland) Icav Eur Government Bond Active UCITS Etf (ETR:JEEG)
Germany · Delayed Price · Currency is EUR 9.65
+0.01 (0.06%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JEEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.64 | 9.67 | 9.64 | 9.65 | 9.65 | 0.06% | - |
| Sep 21, 2026 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | 0.44% | - |
| Sep 18, 2026 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | -0.47% | - |
| Sep 17, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | 0.20% | - |
| Sep 16, 2026 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | 0.24% | - |
| Sep 15, 2026 | 9.59 | 9.62 | 9.59 | 9.61 | 9.61 | -0.12% | 1 |
| Sep 14, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | -0.18% | - |
| Sep 11, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.06% | - |
| Sep 10, 2026 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.49% | 268 |
| Sep 9, 2026 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | -0.51% | 1 |
| Sep 8, 2026 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | 0.09% | - |
| Sep 7, 2026 | 9.75 | 9.76 | 9.73 | 9.73 | 9.73 | -0.26% | 8 |
| Sep 4, 2026 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | 0.10% | - |
| Sep 3, 2026 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 0.35% | - |
| Sep 2, 2026 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | -0.40% | - |
| Sep 1, 2026 | 9.75 | 9.76 | 9.74 | 9.75 | 9.75 | -0.10% | 5 |
| Aug 31, 2026 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | -0.34% | 1 |
| Aug 28, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.79 | -0.08% | 1 |
| Aug 27, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -0.26% | - |
| Aug 26, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 0.05% | - |
| Aug 25, 2026 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 0.31% | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 0.04% | - |
| Aug 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.02% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.05% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | 0.14% | - |
| Aug 18, 2026 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.44% | 145 |
| Aug 17, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | -0.30% | - |
| Aug 14, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.29% | - |
| Aug 13, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 0.16% | - |
| Aug 12, 2026 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 0.05% | - |
| Aug 11, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 0.08% | - |
| Aug 10, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | -0.34% | - |
| Aug 7, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | - | 1 |
| Aug 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.17% | - |
| Aug 5, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 0.05% | 3 |
| Aug 4, 2026 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | 0.37% | - |
| Aug 3, 2026 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 0.43% | - |
| Jul 31, 2026 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.16% | - |
| Jul 30, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.22% | - |
| Jul 29, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | -0.27% | 1 |
| Jul 28, 2026 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 0.19% | - |
| Jul 27, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 0.39% | - |
| Jul 24, 2026 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 0.31% | - |
| Jul 23, 2026 | 9.81 | 9.82 | 9.80 | 9.80 | 9.79 | -0.26% | 2 |
| Jul 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.12% | - |
| Jul 21, 2026 | 9.84 | 9.84 | 9.82 | 9.83 | 9.83 | -0.09% | 6 |
| Jul 20, 2026 | 9.87 | 9.87 | 9.84 | 9.84 | 9.84 | - | - |
| Jul 17, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -0.07% | - |
| Jul 16, 2026 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | -0.21% | 1 |
| Jul 15, 2026 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | -0.06% | 201 |