BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF Distribution

SRIJ
🏛️ france →
21.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:14 21.76 21.76 21.76 21.76 2.7K
12:24 21.77 21.77 21.77 21.77 0.3K
12:29 21.76 21.76 21.76 21.76 0.3K
14:52 21.81 21.81 21.81 21.81 0.3K
15:17 21.81 21.81 21.81 21.81 0.3K
15:24 21.81 21.81 21.81 21.81 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.84 21.84 21.76 21.81 0.0M
2025-09-25 21.75 21.76 21.73 21.73 0.0M
2025-09-24 21.68 21.72 21.68 21.76 0.0M
2025-09-23 21.84 21.85 21.84 21.84 0.0M
2025-09-22 21.81 21.81 21.73 21.80 0.0M
2025-09-19 21.66 21.66 21.66 21.77 0.0M
2025-09-18 21.98 22.04 21.98 22.10 0.0M
2025-09-17 21.76 21.76 21.76 21.85 0.0M
2025-09-16 21.87 21.87 21.75 21.71 0.0M
2025-09-15 21.86 21.86 21.86 21.83 0.0M
2025-09-12 21.82 21.82 21.82 21.78 0.0M
2025-09-11 21.77 21.77 21.77 21.91 0.0M
2025-09-10 21.82 21.87 21.81 21.83 0.0M
2025-09-09 21.77 21.79 21.77 21.77 0.0M
2025-09-08 21.76 21.93 21.71 21.91 0.0M
2025-09-05 21.56 21.56 21.56 21.46 0.0M
2025-09-04 21.52 21.52 21.52 21.61 0.0M
2025-09-03 21.30 21.30 21.30 21.33 0.0M
2025-09-02 21.44 21.44 21.26 21.28 0.0M
2025-09-01 21.38 21.38 21.38 21.42 0.0M
2025-08-29 21.47 21.47 21.34 21.29 0.0M
2025-08-28 21.75 21.75 21.64 21.69 0.0M
2025-08-27 21.54 21.54 21.48 21.55 0.0M
2025-08-26 21.55 21.55 21.55 21.57 0.0M
2025-08-25 21.75 21.75 21.75 21.74 0.0M
2025-08-22 21.89 21.89 21.89 21.97 0.0M
2025-08-21 21.93 21.93 21.93 21.93 0.0M
2025-08-20 22.23 22.23 22.23 22.16 0.0M
2025-08-19 22.09 22.09 22.09 22.10 0.0M
2025-08-18 22.08 22.08 22.08 22.12 0.0M
2025-08-15 22.10 22.10 22.07 22.03 0.0M
2025-08-14 21.80 21.80 21.77 21.79 0.0M
2025-08-13 21.96 21.96 21.87 21.89 0.0M
2025-08-12 21.74 21.88 21.74 21.85 0.0M
2025-08-11 21.87 21.87 21.85 21.88 0.0M
2025-08-08 21.69 21.78 21.69 21.77 0.0M
2025-08-07 21.49 21.61 21.49 21.56 0.0M
2025-08-06 21.40 21.40 21.28 21.32 0.0M
2025-08-05 21.42 21.42 21.24 21.24 0.0M
2025-08-04 21.22 21.43 21.22 21.41 0.0M
2025-08-01 21.27 21.27 20.95 21.07 0.0M
2025-07-31 21.37 21.37 21.26 21.16 0.0M
2025-07-30 21.19 21.21 21.19 21.21 0.0M
2025-07-29 21.09 21.09 20.98 20.97 0.0M
2025-07-28 20.89 20.97 20.87 20.88 0.0M
2025-07-25 21.01 21.01 20.96 20.94 0.0M
2025-07-24 21.39 21.39 21.39 21.21 0.0M
2025-07-23 20.97 21.15 20.97 21.19 0.0M
2025-07-22 20.38 20.38 20.38 20.43 0.0M
2025-07-21 20.49 20.49 20.49 20.51 0.0M
2025-07-18 20.42 20.42 20.42 20.38 0.0M
2025-07-17 20.50 20.50 20.49 20.53 0.0M
2025-07-16 20.20 20.29 20.20 20.15 0.0M
2025-07-15 20.29 20.29 20.21 20.21 0.0M
2025-07-14 20.34 20.34 20.34 20.31 0.0M
2025-07-11 20.45 20.45 20.45 20.32 0.0M
2025-07-10 20.37 20.37 20.37 20.47 0.0M
2025-07-09 20.45 20.57 20.45 20.52 0.0M
2025-07-08 20.41 20.41 20.41 20.42 0.0M
2025-07-07 20.57 20.57 20.57 20.57 0.0M
2025-07-04 20.71 20.71 20.71 20.68 0.0M
2025-07-03 20.75 20.75 20.75 20.80 0.0M
2025-07-02 20.82 20.84 20.82 20.79 0.0M
2025-07-01 20.85 20.88 20.83 20.84 0.0M
2025-06-30 21.03 21.03 21.03 20.93 0.0M
2025-06-27 20.91 20.91 20.91 20.99 0.0M
2025-06-26 20.63 20.64 20.60 20.64 0.0M
2025-06-25 20.52 20.52 20.41 20.41 0.0M
2025-06-24 20.59 20.59 20.49 20.49 0.0M
2025-06-23 20.36 20.36 20.36 20.44 0.0M
2025-06-20 20.63 20.63 20.55 20.55 0.0M
2025-06-19 20.95 20.95 20.80 20.80 0.0M
2025-06-18 21.05 21.05 20.98 20.98 0.0M
2025-06-17 20.86 20.86 20.82 20.82 0.0M
2025-06-16 20.97 21.01 20.97 21.01 0.0M
2025-06-13 20.98 21.03 20.98 21.03 0.0M
2025-06-12 21.19 21.19 21.11 21.11 0.0M
2025-06-11 21.24 21.24 21.18 21.18 0.0M
2025-06-10 21.32 21.32 21.23 21.23 0.0M
2025-06-09 21.30 21.30 21.30 21.28 0.0M
2025-06-06 21.16 21.23 21.16 21.23 0.0M
2025-06-05 21.23 21.23 21.04 21.10 0.0M
2025-06-04 21.44 21.44 21.31 21.31 0.0M
2025-06-03 21.43 21.44 21.43 21.44 0.0M
2025-06-02 21.46 21.48 21.46 21.48 0.0M
2025-05-30 21.49 21.49 21.28 21.28 0.0M
2025-05-29 21.49 21.49 21.32 21.32 0.0M
2025-05-28 21.42 21.42 21.42 21.42 0.0M
2025-05-27 21.52 21.66 21.52 21.66 0.0M
2025-05-26 21.45 21.45 21.45 21.45 0.0M
2025-05-23 21.37 21.37 21.21 21.21 0.0M
2025-05-22 21.23 21.23 21.08 21.19 0.0M
2025-05-21 21.20 21.20 21.17 21.19 0.0M
2025-05-20 21.36 21.37 21.36 21.37 0.0M
2025-05-19 21.39 21.39 21.23 21.33 0.0M
2025-05-16 21.49 21.55 21.49 21.55 0.0M
2025-05-15 21.41 21.51 21.38 21.51 0.0M
2025-05-14 21.51 21.51 21.31 21.31 0.0M
2025-05-13 21.61 21.63 21.59 21.59 0.0M
2025-05-12 21.80 21.99 21.80 21.99 0.0M
2025-05-09 21.65 21.66 21.65 21.56 0.0M
2025-05-08 21.46 21.53 21.43 21.52 0.0M
2025-05-07 21.41 21.41 21.34 21.37 0.0M
2025-05-06 21.47 21.51 21.47 21.51 0.0M
2025-05-05 21.35 21.48 21.35 21.48 0.0M
2025-05-02 21.10 21.26 21.10 21.26 0.0M
2025-04-30 21.19 21.19 20.94 21.13 0.0M
2025-04-29 21.19 21.19 21.19 21.18 0.0M
2025-04-28 20.93 20.99 20.93 20.99 0.0M
2025-04-25 20.89 20.89 20.84 20.85 0.0M
2025-04-24 20.78 21.12 20.78 21.12 0.0M
2025-04-23 21.50 21.62 21.43 21.43 0.0M
2025-04-22 21.20 21.29 21.20 21.29 0.0M
2025-04-17 21.06 21.30 21.06 21.30 0.0M
2025-04-16 20.87 21.05 20.87 20.97 0.0M
2025-04-15 20.79 21.05 20.79 21.05 0.0M
2025-04-14 20.63 20.84 20.63 20.81 0.0M
2025-04-11 20.31 20.31 20.11 20.11 0.0M
2025-04-10 21.18 21.18 20.23 20.31 0.0M
2025-04-09 19.98 19.98 19.54 19.65 0.0M
2025-04-08 20.29 20.57 20.06 20.35 0.0M
2025-04-07 19.29 19.92 19.25 19.66 0.0M
2025-04-04 20.74 20.74 19.97 20.27 0.0M
2025-04-03 21.14 21.14 20.57 20.65 0.0M
2025-04-02 21.62 21.62 21.44 21.50 0.0M
2025-04-01 21.78 21.84 21.78 21.84 0.0M
2025-03-31 21.77 21.91 21.77 21.87 0.0M
2025-03-28 22.24 22.24 21.95 21.98 0.0M
2025-03-27 22.58 22.58 22.43 22.47 0.0M
2025-03-26 22.51 22.51 22.35 22.35 0.0M
2025-03-25 22.35 22.51 22.35 22.51 0.0M
2025-03-24 22.24 22.34 22.23 22.29 0.0M
2025-03-21 22.36 22.36 22.34 22.37 0.0M
2025-03-20 22.44 22.44 22.35 22.36 0.0M
2025-03-19 22.22 22.28 22.22 22.28 0.0M
2025-03-18 22.15 22.15 22.15 22.20 0.0M
2025-03-17 22.23 22.23 22.23 22.27 0.0M
2025-03-14 21.99 22.20 21.99 22.17 0.0M
2025-03-13 21.94 21.94 21.90 21.94 0.0M
2025-03-12 21.71 21.86 21.71 21.86 0.0M
2025-03-11 21.78 21.78 21.49 21.49 0.0M
2025-03-10 22.12 22.12 21.94 21.96 0.0M
2025-03-07 22.07 22.07 21.96 21.96 0.0M
2025-03-06 22.31 22.31 22.13 22.15 0.0M
2025-03-05 22.35 22.35 22.35 22.24 0.0M
2025-03-04 22.66 22.66 22.34 22.38 0.0M
2025-03-03 22.84 22.84 22.75 22.75 0.0M
2025-02-28 22.56 22.56 22.56 22.65 0.0M
2025-02-27 22.90 22.93 22.90 22.93 0.0M
2025-02-26 22.77 22.86 22.77 22.86 0.0M
2025-02-25 22.73 22.73 22.56 22.59 0.0M
2025-02-24 22.42 22.42 22.35 22.41 0.0M
2025-02-21 22.51 22.58 22.51 22.58 0.0M
2025-02-20 22.59 22.59 22.49 22.49 0.0M
2025-02-19 22.53 22.53 22.46 22.53 0.0M
2025-02-18 22.43 22.43 22.43 22.48 0.0M
2025-02-17 22.46 22.52 22.46 22.52 0.0M
2025-02-14 22.31 22.31 22.31 22.28 0.0M
2025-02-13 22.29 22.46 22.29 22.46 0.0M
2025-02-12 22.27 22.27 22.16 22.16 0.0M
2025-02-11 22.58 22.58 22.55 22.55 0.0M
2025-02-10 22.59 22.66 22.59 22.66 0.0M
2025-02-07 22.53 22.58 22.53 22.55 0.0M
2025-02-06 22.45 22.63 22.45 22.63 0.0M
2025-02-05 22.20 22.30 22.18 22.30 0.0M
2025-02-04 22.25 22.32 22.25 22.36 0.0M
2025-02-03 22.41 22.49 22.41 22.49 0.0M
2025-01-31 22.62 22.66 22.61 22.61 0.0M
2025-01-30 22.57 22.64 22.57 22.64 0.0M
2025-01-29 22.59 22.59 22.51 22.51 0.0M
2025-01-28 22.31 22.44 22.31 22.36 0.0M
2025-01-27 21.96 21.98 21.96 21.98 0.0M
2025-01-24 21.85 21.91 21.85 21.91 0.0M
2025-01-23 21.74 21.80 21.74 21.80 0.0M
2025-01-22 21.74 21.78 21.74 21.78 0.0M
2025-01-21 21.76 21.76 21.76 21.84 0.0M
2025-01-20 21.84 21.84 21.73 21.73 0.0M
2025-01-17 21.73 21.73 21.73 21.80 0.0M
2025-01-16 21.69 21.69 21.68 21.68 0.0M
2025-01-15 21.45 21.64 21.45 21.61 0.0M
2025-01-14 21.39 21.39 21.28 21.28 0.0M
2025-01-13 21.26 21.26 21.24 21.25 0.0M
2025-01-10 21.35 21.38 21.33 21.38 0.0M
2025-01-09 21.47 21.53 21.47 21.53 0.0M
2025-01-08 21.62 21.66 21.56 21.66 0.0M
2025-01-07 21.73 21.80 21.72 21.76 0.0M
2025-01-06 21.69 21.77 21.69 21.74 0.0M
2025-01-03 21.80 21.89 21.80 21.89 0.0M
2025-01-02 21.79 22.05 21.79 22.05 0.0M