BNP Paribas Easy € Corp Bond SRI PAB 3-5Y UCITS ETF

ASR5
🏛️ france →
9.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.75 8.75 8.75 8.75 0.0M
2022-12-29 8.70 8.72 8.70 8.72 0.0M
2022-12-28 8.69 8.72 8.69 8.72 0.0M
2022-12-27 8.72 8.73 8.71 8.71 0.0M
2022-12-23 8.74 8.74 8.74 8.74 0.0M
2022-12-22 8.76 8.77 8.76 8.76 0.0M
2022-12-21 8.75 8.75 8.75 8.75 0.0M
2022-12-20 8.74 8.75 8.74 8.75 0.0M
2022-12-19 8.76 8.77 8.76 8.77 0.0M
2022-12-16 8.75 8.76 8.73 8.76 0.0M
2022-12-15 8.87 8.88 8.78 8.79 0.7M
2022-12-14 8.87 8.87 8.87 8.87 0.0M
2022-12-13 8.84 8.86 8.84 8.86 0.0M
2022-12-12 8.85 8.85 8.85 8.85 0.0M
2022-12-09 8.86 8.87 8.83 8.83 0.0M
2022-12-08 8.90 8.90 8.90 8.90 0.0M
2022-12-07 8.90 8.90 8.90 8.90 0.0M
2022-12-06 8.86 8.87 8.86 8.87 0.0M
2022-12-05 8.87 8.87 8.87 8.87 0.0M
2022-12-02 8.88 8.91 8.86 8.86 0.0M
2022-12-01 8.86 8.88 8.85 8.87 0.0M
2022-11-30 8.79 8.81 8.79 8.81 2.0M
2022-11-29 8.82 8.83 8.82 8.83 0.0M
2022-11-28 8.79 8.79 8.77 8.79 0.0M
2022-11-25 8.81 8.81 8.78 8.78 0.0M
2022-11-24 8.82 8.82 8.82 8.82 0.0M
2022-11-23 8.77 8.80 8.77 8.79 0.0M
2022-11-22 8.76 8.78 8.76 8.78 0.0M
2022-11-21 8.76 8.78 8.75 8.77 0.0M
2022-11-18 8.75 8.77 8.74 8.76 0.2M
2022-11-17 8.78 8.78 8.73 8.74 0.0M
2022-11-16 8.74 8.76 8.74 8.75 0.0M
2022-11-15 8.71 8.76 8.71 8.74 0.0M
2022-11-14 8.73 8.75 8.73 8.73 0.0M
2022-11-11 8.72 8.76 8.72 8.73 0.0M
2022-11-10 8.66 8.76 8.66 8.76 0.0M
2022-11-09 8.66 8.66 8.64 8.66 0.0M
2022-11-08 8.62 8.64 8.62 8.64 0.0M
2022-11-07 8.63 8.65 8.63 8.64 0.0M
2022-11-04 8.64 8.66 8.64 8.65 0.5M
2022-11-03 8.62 8.64 8.61 8.63 0.0M
2022-11-02 8.67 8.67 8.66 8.66 0.0M
2022-11-01 8.66 8.67 8.66 8.67 0.0M
2022-10-31 8.66 8.66 8.61 8.61 0.0M
2022-10-28 8.68 8.69 8.65 8.66 0.0M
2022-10-27 8.63 8.71 8.62 8.71 0.0M
2022-10-26 8.63 8.65 8.62 8.65 0.0M
2022-10-25 8.61 8.64 8.60 8.64 0.0M
2022-10-24 8.59 8.60 8.59 8.59 0.0M
2022-10-21 8.54 8.57 8.53 8.56 0.0M
2022-10-20 8.57 8.57 8.54 8.57 0.0M
2022-10-19 8.59 8.60 8.56 8.56 0.0M
2022-10-18 8.60 8.63 8.59 8.60 0.0M
2022-10-17 8.60 8.62 8.60 8.60 0.0M
2022-10-14 8.61 8.62 8.57 8.57 0.0M
2022-10-13 8.61 8.61 8.58 8.58 0.0M
2022-10-12 8.61 8.61 8.58 8.58 0.0M
2022-10-11 8.60 8.61 8.60 8.61 0.0M
2022-10-10 8.62 8.63 8.59 8.59 0.0M
2022-10-07 8.65 8.66 8.63 8.63 0.0M
2022-10-06 8.68 8.69 8.66 8.66 0.0M
2022-10-05 8.75 8.75 8.69 8.69 0.0M
2022-10-04 8.76 8.76 8.76 8.76 0.0M
2022-10-03 8.64 8.73 8.63 8.73 0.0M
2022-09-30 8.65 8.67 8.65 8.67 0.0M
2022-09-29 8.62 8.62 8.60 8.62 0.0M
2022-09-28 8.59 8.64 8.56 8.64 0.0M
2022-09-27 8.63 8.66 8.62 8.62 0.0M
2022-09-26 8.63 8.66 8.63 8.66 0.0M
2022-09-23 8.72 8.72 8.65 8.68 0.1M
2022-09-22 8.74 8.75 8.71 8.71 0.0M
2022-09-21 8.76 8.78 8.75 8.75 0.0M
2022-09-20 8.79 8.79 8.75 8.75 0.0M
2022-09-19 8.81 8.82 8.80 8.80 0.0M
2022-09-16 8.80 8.81 8.79 8.80 0.0M
2022-09-15 8.85 8.85 8.83 8.83 0.0M
2022-09-14 8.85 8.86 8.84 8.86 0.0M
2022-09-13 8.90 8.90 8.85 8.85 0.0M
2022-09-12 8.88 8.91 8.88 8.91 0.0M
2022-09-09 8.86 8.91 8.86 8.89 0.0M
2022-09-08 8.91 8.91 8.87 8.87 0.0M
2022-09-07 8.89 8.91 8.89 8.91 0.0M
2022-09-06 8.89 8.89 8.88 8.89 0.0M
2022-09-05 8.90 8.90 8.89 8.89 0.0M
2022-09-02 8.90 8.94 8.90 8.94 0.0M
2022-09-01 8.86 8.89 8.85 8.89 0.0M
2022-08-31 8.93 8.93 8.88 8.88 0.0M
2022-08-30 8.92 8.95 8.91 8.91 0.0M
2022-08-29 8.91 8.93 8.91 8.93 0.0M
2022-08-26 9.04 9.04 8.99 8.99 0.0M
2022-08-25 9.01 9.04 9.01 9.04 0.0M
2022-08-24 9.00 9.01 9.00 9.01 0.0M
2022-08-23 9.01 9.02 9.01 9.02 0.0M
2022-08-22 9.06 9.06 9.01 9.01 0.0M
2022-08-19 9.08 9.08 9.05 9.05 0.0M
2022-08-18 9.09 9.12 9.09 9.11 0.0M
2022-08-17 9.19 9.19 9.12 9.13 0.0M
2022-08-16 9.24 9.24 9.20 9.20 0.0M
2022-08-15 9.23 9.24 9.21 9.24 0.0M
2022-08-12 9.21 9.22 9.21 9.22 0.0M
2022-08-11 9.24 9.25 9.22 9.22 0.0M
2022-08-10 9.20 9.25 9.20 9.23 0.0M
2022-08-09 9.23 9.23 9.20 9.21 0.0M
2022-08-08 9.22 9.22 9.22 9.22 0.0M
2022-08-05 9.26 9.26 9.20 9.20 0.0M
2022-08-04 9.24 9.25 9.23 9.25 0.5M
2022-08-03 9.25 9.25 9.24 9.24 0.0M
2022-08-02 9.30 9.30 9.27 9.27 0.1M
2022-08-01 9.27 9.30 9.25 9.30 0.0M
2022-07-29 9.26 9.28 9.25 9.28 0.2M
2022-07-28 9.19 9.27 9.19 9.27 0.0M
2022-07-27 9.19 9.20 9.17 9.20 0.0M
2022-07-26 9.21 9.21 9.18 9.18 0.0M
2022-07-25 9.19 9.21 9.18 9.20 0.0M
2022-07-22 9.11 9.21 9.11 9.21 0.0M
2022-07-21 9.08 9.09 9.00 9.08 0.0M
2022-07-20 9.08 9.10 9.08 9.08 0.0M
2022-07-19 9.08 9.08 9.03 9.07 0.0M
2022-07-18 9.06 9.07 9.05 9.06 0.0M
2022-07-15 9.08 9.08 9.05 9.07 0.4M
2022-07-14 9.06 9.06 9.02 9.05 0.0M
2022-07-13 9.09 9.09 9.05 9.07 0.0M
2022-07-12 9.08 9.11 9.08 9.11 0.0M
2022-07-11 9.07 9.07 9.07 9.07 0.0M
2022-07-08 9.03 9.05 9.03 9.05 0.0M
2022-07-07 9.02 9.02 8.99 9.01 0.0M
2022-07-06 8.97 9.06 8.97 9.03 0.0M
2022-07-05 8.95 8.99 8.95 8.99 0.0M
2022-07-04 8.95 8.95 8.94 8.94 0.0M
2022-07-01 8.91 8.99 8.91 8.96 0.0M
2022-06-30 8.86 8.90 8.86 8.90 0.0M
2022-06-29 8.84 8.85 8.84 8.85 0.0M
2022-06-28 8.87 8.87 8.84 8.84 0.0M
2022-06-27 8.91 8.92 8.88 8.88 0.0M
2022-06-24 8.92 8.92 8.92 8.92 0.0M
2022-06-23 8.84 8.93 8.84 8.91 0.0M
2022-06-22 8.84 8.85 8.84 8.85 0.0M
2022-06-21 8.83 8.83 8.82 8.82 0.0M
2022-06-20 8.84 8.84 8.80 8.82 0.0M
2022-06-17 8.80 8.82 8.79 8.82 0.0M
2022-06-16 8.86 8.86 8.80 8.80 0.0M
2022-06-15 8.83 8.86 8.81 8.85 0.0M
2022-06-14 8.84 8.84 8.80 8.80 0.0M
2022-06-13 8.92 8.92 8.83 8.84 0.0M
2022-06-10 9.01 9.01 8.95 8.95 0.0M
2022-06-09 9.10 9.10 9.02 9.03 0.0M
2022-06-08 9.12 9.12 9.10 9.11 0.0M
2022-06-07 9.13 9.14 9.13 9.13 0.1M
2022-06-06 9.14 9.14 9.12 9.12 0.1M
2022-06-03 9.14 9.15 9.13 9.13 0.0M
2022-06-02 9.16 9.16 9.15 9.15 0.0M
2022-06-01 9.17 9.18 9.17 9.17 0.0M
2022-05-31 9.22 9.22 9.17 9.18 0.0M
2022-05-27 9.23 9.24 9.23 9.24 0.0M
2022-05-26 9.21 9.23 9.21 9.22 0.0M
2022-05-25 9.20 9.22 9.20 9.21 0.0M
2022-05-24 9.17 9.20 9.17 9.20 0.0M
2022-05-23 9.20 9.20 9.18 9.18 0.0M
2022-05-20 9.19 9.21 9.19 9.20 0.0M
2022-05-19 9.19 9.21 9.19 9.21 0.0M
2022-05-18 9.21 9.21 9.19 9.20 0.1M
2022-05-17 9.23 9.24 9.21 9.21 0.0M
2022-05-16 9.25 9.25 9.22 9.25 0.0M
2022-05-13 9.24 9.26 9.24 9.24 0.0M
2022-05-12 9.23 9.25 9.23 9.24 0.0M
2022-05-11 9.19 9.22 9.19 9.20 0.0M
2022-05-10 9.15 9.19 9.15 9.18 0.0M
2022-05-09 9.16 9.16 9.14 9.15 0.0M
2022-05-06 9.20 9.20 9.15 9.15 0.0M
2022-05-05 9.24 9.25 9.20 9.20 0.0M
2022-05-04 9.22 9.23 9.22 9.22 0.0M
2022-05-03 9.23 9.24 9.23 9.24 0.0M
2022-05-02 9.24 9.24 9.24 9.24 0.0M
2022-04-29 9.28 9.28 9.25 9.25 0.0M
2022-04-28 9.29 9.30 9.27 9.27 0.0M
2022-04-27 9.40 9.41 9.40 9.40 0.0M
2022-04-26 9.41 9.42 9.41 9.41 0.0M
2022-04-25 9.40 9.42 9.39 9.42 0.0M
2022-04-22 9.42 9.42 9.39 9.39 0.0M
2022-04-21 9.43 9.45 9.42 9.42 0.0M
2022-04-20 9.46 9.47 9.46 9.46 0.0M
2022-04-19 9.45 9.46 9.45 9.45 0.0M
2022-04-14 9.48 9.49 9.47 9.47 0.0M
2022-04-13 9.48 9.48 9.47 9.47 0.0M
2022-04-12 9.45 9.47 9.44 9.47 0.0M
2022-04-11 9.47 9.47 9.46 9.46 0.0M
2022-04-08 9.52 9.52 9.49 9.50 0.0M
2022-04-07 9.54 9.54 9.49 9.52 0.0M
2022-04-06 9.52 9.53 9.51 9.53 0.0M
2022-04-05 9.57 9.57 9.54 9.54 0.0M
2022-04-04 9.57 9.58 9.57 9.58 0.0M
2022-04-01 9.54 9.56 9.54 9.56 0.0M
2022-03-31 9.53 9.56 9.53 9.56 0.0M
2022-03-30 9.54 9.54 9.51 9.52 0.0M
2022-03-29 9.54 9.55 9.53 9.55 0.6M
2022-03-28 9.53 9.55 9.53 9.54 0.0M
2022-03-25 9.57 9.57 9.54 9.54 0.0M
2022-03-24 9.58 9.58 9.55 9.56 0.0M
2022-03-23 9.57 9.57 9.56 9.57 0.0M
2022-03-22 9.57 9.57 9.55 9.56 0.3M
2022-03-21 9.59 9.60 9.58 9.58 0.0M
2022-03-18 9.60 9.60 9.60 9.60 0.0M
2022-03-17 9.60 9.61 9.59 9.60 0.0M
2022-03-16 9.60 9.60 9.58 9.58 0.0M
2022-03-15 9.58 9.59 9.58 9.59 0.0M
2022-03-14 9.58 9.59 9.58 9.58 0.0M
2022-03-11 9.61 9.62 9.60 9.60 0.0M
2022-03-10 9.65 9.65 9.58 9.59 0.5M
2022-03-09 9.64 9.66 9.64 9.65 0.0M
2022-03-08 9.66 9.66 9.64 9.64 0.0M
2022-03-07 9.66 9.69 9.66 9.67 0.0M
2022-03-04 9.75 9.75 9.74 9.74 0.0M
2022-03-02 9.75 9.76 9.73 9.73 0.0M
2022-02-28 9.67 9.70 9.67 9.69 0.2M
2022-02-25 9.66 9.67 9.65 9.66 0.0M
2022-02-22 9.70 9.70 9.66 9.67 0.0M
2022-02-18 9.72 9.73 9.71 9.71 0.0M
2022-02-17 9.71 9.71 9.70 9.70 0.0M
2022-02-16 9.68 9.71 9.68 9.70 0.0M
2022-02-15 9.70 9.70 9.68 9.69 0.0M
2022-02-14 9.70 9.71 9.69 9.69 0.2M
2022-02-11 9.69 9.69 9.69 9.69 0.8M
2022-02-10 9.72 9.72 9.69 9.69 0.4M
2022-02-09 9.72 9.74 9.72 9.73 0.3M
2022-02-08 9.70 9.72 9.70 9.70 0.5M
2022-02-07 9.71 9.71 9.65 9.70 0.4M
2022-02-04 9.70 9.71 9.69 9.70 0.0M
2022-02-03 9.85 9.85 9.76 9.77 0.0M
2022-02-02 9.86 9.87 9.85 9.85 0.2M
2022-02-01 9.86 9.86 9.86 9.86 0.0M
2022-01-31 9.87 9.87 9.86 9.86 0.2M
2022-01-28 9.89 9.89 9.88 9.88 0.4M
2022-01-27 9.89 9.90 9.89 9.90 0.3M
2022-01-26 9.92 9.92 9.92 9.92 0.0M
2022-01-25 9.93 9.93 9.91 9.91 0.3M
2022-01-24 9.92 9.93 9.91 9.92 0.0M
2022-01-21 9.91 9.92 9.91 9.91 0.4M
2022-01-20 9.90 9.91 9.90 9.91 0.0M
2022-01-19 9.89 9.91 9.89 9.91 0.0M
2022-01-18 9.90 9.90 9.90 9.90 0.0M
2022-01-17 9.91 9.91 9.91 9.91 0.4M
2022-01-13 9.92 9.92 9.92 9.92 0.0M
2022-01-07 9.94 9.94 9.93 9.93 0.0M
2022-01-06 9.95 9.95 9.94 9.94 0.4M
2022-01-05 9.96 9.96 9.96 9.96 0.2M
2022-01-04 9.96 9.96 9.96 9.96 0.0M
2022-01-03 9.96 9.96 9.95 9.95 0.0M