JPMorgan Active EUR Aggregate Bond UCITS ETF (ETR:JGGE)
Germany · Delayed Price · Currency is EUR 9.58
0.00 (0.00%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.58 | 9.60 | 9.57 | 9.58 | 9.58 | - | 287 |
| Sep 21, 2026 | 9.58 | 9.60 | 9.56 | 9.58 | 9.58 | 0.31% | 199 |
| Sep 18, 2026 | 9.58 | 9.66 | 9.46 | 9.55 | 9.55 | -0.31% | 237 |
| Sep 17, 2026 | 9.56 | 9.68 | 9.56 | 9.58 | 9.58 | 0.27% | 75 |
| Sep 16, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | 0.22% | 129 |
| Sep 15, 2026 | 9.55 | 9.60 | 9.43 | 9.54 | 9.54 | -0.08% | 12,008 |
| Sep 14, 2026 | 9.61 | 9.61 | 9.53 | 9.55 | 9.55 | -0.15% | 307 |
| Sep 11, 2026 | 9.56 | 9.57 | 9.54 | 9.56 | 9.56 | 0.02% | 70 |
| Sep 10, 2026 | 9.61 | 9.61 | 9.46 | 9.56 | 9.56 | -0.48% | 28 |
| Sep 9, 2026 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.49% | 62 |
| Sep 8, 2026 | 9.64 | 9.66 | 9.60 | 9.65 | 9.65 | 0.18% | 209 |
| Sep 7, 2026 | 9.65 | 9.66 | 9.63 | 9.63 | 9.63 | -0.26% | 886 |
| Sep 4, 2026 | 9.65 | 9.67 | 9.60 | 9.66 | 9.66 | 0.08% | 152 |
| Sep 3, 2026 | 9.64 | 9.67 | 9.64 | 9.65 | 9.65 | 0.16% | 366 |
| Sep 2, 2026 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | -0.20% | 113 |
| Sep 1, 2026 | 9.66 | 9.77 | 9.65 | 9.66 | 9.66 | -0.09% | 370 |
| Aug 31, 2026 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | -0.34% | 172 |
| Aug 28, 2026 | 9.71 | 9.75 | 9.70 | 9.70 | 9.70 | -0.17% | 116 |
| Aug 27, 2026 | 9.72 | 9.82 | 9.70 | 9.71 | 9.71 | -0.12% | 206 |
| Aug 26, 2026 | 9.74 | 9.83 | 9.73 | 9.73 | 9.72 | -0.04% | 169 |
| Aug 25, 2026 | 9.71 | 9.74 | 9.71 | 9.73 | 9.73 | 0.26% | 241 |
| Aug 24, 2026 | 9.71 | 9.71 | 9.60 | 9.70 | 9.70 | 0.05% | 339 |
| Aug 21, 2026 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | - | 79 |
| Aug 20, 2026 | 9.70 | 9.81 | 9.70 | 9.70 | 9.70 | 0.03% | 1,279 |
| Aug 19, 2026 | 9.71 | 9.71 | 9.60 | 9.70 | 9.70 | 0.07% | 293 |
| Aug 18, 2026 | 9.70 | 9.80 | 9.69 | 9.69 | 9.69 | -0.26% | 221 |
| Aug 17, 2026 | 9.72 | 9.74 | 9.71 | 9.71 | 9.71 | -0.21% | 371 |
| Aug 14, 2026 | 9.77 | 9.77 | 9.73 | 9.74 | 9.73 | -0.36% | 140 |
| Aug 13, 2026 | 9.75 | 9.87 | 9.75 | 9.77 | 9.77 | 0.09% | 11,935 |
| Aug 12, 2026 | 9.76 | 9.88 | 9.76 | 9.76 | 9.76 | -0.04% | 54 |
| Aug 11, 2026 | 9.69 | 9.77 | 9.66 | 9.77 | 9.76 | 0.12% | 129 |
| Aug 10, 2026 | 9.78 | 9.78 | 9.69 | 9.75 | 9.75 | -0.34% | 217 |
| Aug 7, 2026 | 9.78 | 9.79 | 9.77 | 9.79 | 9.79 | - | 130 |
| Aug 6, 2026 | 9.79 | 9.80 | 9.67 | 9.79 | 9.79 | -0.06% | 56 |
| Aug 5, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | 0.03% | 287 |
| Aug 4, 2026 | 9.77 | 9.80 | 9.75 | 9.79 | 9.79 | 0.34% | 149 |
| Aug 3, 2026 | 9.74 | 9.86 | 9.74 | 9.76 | 9.76 | 0.41% | 477 |
| Jul 31, 2026 | 9.74 | 9.74 | 9.67 | 9.72 | 9.72 | -0.15% | 1,184 |
| Jul 30, 2026 | 9.72 | 9.74 | 9.71 | 9.73 | 9.73 | -0.15% | 83 |
| Jul 29, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -0.25% | 167 |
| Jul 28, 2026 | 9.77 | 9.82 | 9.75 | 9.77 | 9.77 | 0.15% | 152 |
| Jul 27, 2026 | 9.75 | 9.77 | 9.74 | 9.76 | 9.76 | 0.37% | 490 |
| Jul 24, 2026 | 9.71 | 9.73 | 9.71 | 9.72 | 9.72 | 0.26% | 190 |
| Jul 23, 2026 | 9.72 | 9.72 | 9.69 | 9.69 | 9.69 | -0.30% | 48 |
| Jul 22, 2026 | 9.73 | 9.73 | 9.71 | 9.72 | 9.72 | -0.10% | 78 |
| Jul 21, 2026 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | -0.05% | 292 |
| Jul 20, 2026 | 9.74 | 9.76 | 9.74 | 9.74 | 9.74 | -0.16% | 369 |
| Jul 17, 2026 | 9.76 | 9.86 | 9.73 | 9.75 | 9.75 | 0.03% | 394 |
| Jul 16, 2026 | 9.76 | 9.85 | 9.75 | 9.75 | 9.75 | -0.16% | 234 |
| Jul 15, 2026 | 9.75 | 9.77 | 9.65 | 9.77 | 9.77 | -0.10% | 196 |