JPMorgan ETFs (Ireland) Icav Eur Government Bond Active UCITS Etf (ETR:JEUG)
Germany · Delayed Price · Currency is EUR 9.97
+0.00 (0.03%)
At close: Sep 22, 2026
ETR:JEUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.03% | 2,008 |
| Sep 21, 2026 | 9.94 | 9.98 | 9.94 | 9.97 | 9.97 | 0.47% | 648 |
| Sep 18, 2026 | 9.95 | 9.99 | 9.92 | 9.92 | 9.92 | -0.48% | 6,729 |
| Sep 17, 2026 | 9.94 | 9.98 | 9.93 | 9.97 | 9.97 | 0.19% | 7,597 |
| Sep 16, 2026 | 9.93 | 9.95 | 9.91 | 9.95 | 9.95 | 0.26% | 946 |
| Sep 15, 2026 | 9.92 | 9.93 | 9.90 | 9.92 | 9.92 | -0.12% | 2,658 |
| Sep 14, 2026 | 9.90 | 9.98 | 9.90 | 9.93 | 9.93 | -0.22% | 3,881 |
| Sep 11, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.02% | 1,995 |
| Sep 10, 2026 | 10.01 | 10.02 | 9.96 | 9.96 | 9.96 | -0.49% | 3,505 |
| Sep 9, 2026 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | -0.54% | 1,729 |
| Sep 8, 2026 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 0.24% | 576 |
| Sep 7, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.40% | 2,086 |
| Sep 4, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.15% | - |
| Sep 3, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.40% | 67 |
| Sep 2, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.49% | 746 |
| Sep 1, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.14% | 1,734 |
| Aug 31, 2026 | 10.10 | 10.11 | 10.09 | 10.09 | 10.09 | -0.30% | 1,365 |
| Aug 28, 2026 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | -0.07% | 12,203 |
| Aug 27, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.26% | 2,024 |
| Aug 26, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | 0.08% | - |
| Aug 25, 2026 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.28% | 8,445 |
| Aug 24, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.01% | 560 |
| Aug 21, 2026 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | 0.10% | 1,706 |
| Aug 20, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | -0.04% | 1,498 |
| Aug 19, 2026 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | 0.03% | 6,809 |
| Aug 18, 2026 | 10.14 | 10.18 | 10.11 | 10.11 | 10.11 | -0.37% | 2,095 |
| Aug 17, 2026 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | -0.15% | 4,166 |
| Aug 14, 2026 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | -0.43% | 2,408 |
| Aug 13, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.09% | 5,202 |
| Aug 12, 2026 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | 0.11% | 1,701 |
| Aug 11, 2026 | 10.16 | 10.19 | 10.16 | 10.18 | 10.18 | 0.06% | 412 |
| Aug 10, 2026 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | -0.37% | 1,159 |
| Aug 7, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.08% | 291 |
| Aug 6, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.19% | 277 |
| Aug 5, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.05% | 36,996 |
| Aug 4, 2026 | 10.19 | 10.23 | 10.19 | 10.22 | 10.22 | 0.29% | 12,868 |
| Aug 3, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.45% | 44 |
| Jul 31, 2026 | 10.17 | 10.18 | 10.14 | 10.14 | 10.14 | -0.22% | 1,851 |
| Jul 30, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | -0.15% | 43 |
| Jul 29, 2026 | 10.19 | 10.22 | 10.18 | 10.18 | 10.18 | -0.26% | 1,330 |
| Jul 28, 2026 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.22% | 1,648 |
| Jul 27, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.40% | 12,737 |
| Jul 24, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.31% | - |
| Jul 23, 2026 | 10.13 | 10.14 | 10.11 | 10.11 | 10.11 | -0.26% | 8,638 |
| Jul 22, 2026 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | -0.14% | 1,293 |
| Jul 21, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.04% | 3,602 |
| Jul 20, 2026 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | -0.29% | 4,930 |
| Jul 17, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.18% | 2,240 |
| Jul 16, 2026 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | -0.24% | 2,669 |
| Jul 15, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | -0.09% | 5,878 |