HANetf ICAV - Jupiter Global Government Bond Active UCITS ETF (ETR:UGOV)
Germany · Delayed Price · Currency is EUR 8.39
+0.02 (0.21%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:UGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.39 | 8.40 | 8.39 | 8.39 | 8.39 | 0.21% | - |
| Sep 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.09% | - |
| Sep 18, 2026 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 0.26% | - |
| Sep 17, 2026 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | 0.14% | - |
| Sep 16, 2026 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | -0.01% | - |
| Sep 15, 2026 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | -0.15% | - |
| Sep 14, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.20% | - |
| Sep 11, 2026 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | -0.24% | - |
| Sep 10, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.39% | - |
| Sep 9, 2026 | 8.43 | 8.43 | 8.42 | 8.43 | 8.43 | -0.28% | - |
| Sep 8, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.45 | 0.20% | - |
| Sep 7, 2026 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | 0.03% | - |
| Sep 4, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.34% | - |
| Sep 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.09% | - |
| Sep 2, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | -0.08% | - |
| Sep 1, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | -0.41% | - |
| Aug 31, 2026 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | -0.15% | 25 |
| Aug 28, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | -0.11% | - |
| Aug 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.09% | - |
| Aug 26, 2026 | 8.47 | 8.47 | 8.46 | 8.47 | 8.47 | 0.21% | - |
| Aug 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.02% | - |
| Aug 24, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.03% | - |
| Aug 21, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Aug 20, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | 0.20% | - |
| Aug 19, 2026 | 8.43 | 8.43 | 8.42 | 8.43 | 8.43 | 0.10% | - |
| Aug 18, 2026 | 8.42 | 8.42 | 8.41 | 8.42 | 8.42 | -0.31% | - |
| Aug 17, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.44 | -0.22% | - |
| Aug 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.08% | - |
| Aug 13, 2026 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | -0.08% | - |
| Aug 12, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.22% | - |
| Aug 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.29% | - |
| Aug 10, 2026 | 8.47 | 8.47 | 8.46 | 8.47 | 8.47 | 0.05% | - |
| Aug 7, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 8.46 | -0.21% | - |
| Aug 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.12% | - |
| Aug 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.14% | - |
| Aug 4, 2026 | 8.45 | 8.46 | 8.44 | 8.46 | 8.46 | 0.28% | - |
| Aug 3, 2026 | 8.49 | 8.49 | 8.44 | 8.44 | 8.44 | -0.07% | - |
| Jul 31, 2026 | 8.44 | 8.44 | 8.43 | 8.44 | 8.44 | 0.05% | - |
| Jul 30, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.26% | - |
| Jul 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.02% | - |
| Jul 28, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.21% | - |
| Jul 27, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.29% | - |
| Jul 24, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.15% | - |
| Jul 23, 2026 | 8.44 | 8.44 | 8.43 | 8.43 | 8.43 | -0.19% | - |
| Jul 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.03% | - |
| Jul 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.15% | - |
| Jul 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.16% | - |
| Jul 17, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 0.09% | - |
| Jul 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.09% | - |
| Jul 15, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | -0.06% | - |