BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF C

SRIEC
🏛️ germany →
34.27
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
2025-09-26 34.19 34.39 34.17 34.27 0.0M
2025-09-25 34.21 34.21 34.00 34.00 0.0M
2025-09-24 34.39 34.46 34.37 34.46 0.0M
2025-09-23 34.48 34.64 34.48 34.58 0.0M
2025-09-22 34.35 34.47 34.30 34.30 0.0M
2025-09-19 34.51 34.51 34.40 34.51 0.0M
2025-09-18 34.47 34.65 34.42 34.65 0.0M
2025-09-17 34.32 34.45 34.32 34.32 0.0M
2025-09-16 34.72 34.74 34.37 34.37 0.0M
2025-09-15 34.77 34.89 34.69 34.89 0.0M
2025-09-12 34.68 34.76 34.66 34.76 0.0M
2025-09-11 34.54 34.58 34.54 34.58 0.0M
2025-09-10 34.71 34.71 34.54 34.54 0.0M
2025-09-09 34.71 34.71 34.60 34.68 0.0M
2025-09-08 34.49 34.69 34.46 34.69 0.0M
2025-09-05 34.28 34.51 34.28 34.51 0.0M
2025-09-04 34.04 34.29 34.04 34.29 0.0M
2025-09-03 33.95 33.95 33.86 33.86 0.0M
2025-09-02 34.30 34.30 33.77 33.77 0.0M
2025-09-01 34.42 34.42 34.32 34.42 0.0M
2025-08-29 34.53 34.53 34.26 34.26 0.0M
2025-08-28 34.84 34.84 34.60 34.76 0.0M
2025-08-27 34.76 34.77 34.70 34.70 0.0M
2025-08-26 34.80 34.82 34.63 34.63 0.0M
2025-08-25 35.15 35.15 35.10 35.13 0.0M
2025-08-22 34.95 35.22 34.95 35.08 0.0M
2025-08-21 35.02 35.02 34.84 34.84 0.0M
2025-08-20 34.83 35.19 34.83 35.19 0.0M
2025-08-19 34.67 35.03 34.67 35.03 0.0M
2025-08-18 34.74 34.74 34.55 34.55 0.0M
2025-08-15 34.88 34.88 34.66 34.67 0.0M
2025-08-14 34.64 34.82 34.64 34.82 0.0M
2025-08-13 34.54 34.65 34.54 34.65 0.0M
2025-08-12 34.44 34.56 34.43 34.56 0.0M
2025-08-11 34.55 34.55 34.36 34.45 0.0M
2025-08-08 34.48 34.54 34.39 34.54 0.0M
2025-08-07 34.20 34.60 34.20 34.60 0.0M
2025-08-06 34.33 34.33 34.08 34.21 0.0M
2025-08-05 34.35 34.42 34.35 34.37 0.0M
2025-08-04 33.98 34.24 33.98 34.11 0.0M
2025-08-01 34.23 34.23 33.90 33.96 0.0M
2025-07-31 34.82 34.87 34.61 34.64 0.0M
2025-07-30 34.71 34.92 34.71 34.92 0.0M
2025-07-29 34.87 35.02 34.87 35.02 0.0M
2025-07-28 35.20 35.20 34.81 34.84 0.0M
2025-07-25 34.87 34.97 34.80 34.97 0.0M
2025-07-24 35.07 35.09 35.04 35.09 0.0M
2025-07-23 34.89 35.04 34.89 35.04 0.0M
2025-07-22 34.63 34.63 34.48 34.48 0.0M
2025-07-21 34.79 34.87 34.72 34.87 0.0M
2025-07-18 34.80 34.87 34.73 34.87 0.0M
2025-07-17 34.45 34.77 34.45 34.77 0.0M
2025-07-16 34.39 34.46 34.34 34.34 0.0M
2025-07-15 34.67 34.74 34.56 34.60 0.0M
2025-07-14 34.38 34.61 34.38 34.61 0.0M
2025-07-11 34.80 34.80 34.58 34.68 0.1M
2025-07-10 34.82 35.04 34.82 35.04 0.0M
2025-07-09 34.52 34.79 34.52 34.79 0.0M
2025-07-08 34.48 34.65 34.33 34.65 0.0M
2025-07-07 34.42 34.51 34.37 34.41 0.0M
2025-07-04 34.44 34.49 34.30 34.49 0.0M
2025-07-03 34.50 34.58 34.46 34.58 0.0M
2025-07-02 34.54 34.54 34.37 34.48 0.0M
2025-07-01 34.48 34.49 34.33 34.49 0.0M
2025-06-30 34.65 34.65 34.43 34.55 0.0M
2025-06-27 34.43 34.62 34.43 34.62 0.0M
2025-06-26 34.36 34.36 34.16 34.16 0.0M
2025-06-25 34.59 34.59 34.26 34.35 0.0M
2025-06-24 34.72 34.72 34.50 34.51 0.0M
2025-06-23 34.03 34.26 34.03 34.26 0.0M
2025-06-20 34.29 34.43 34.12 34.12 0.0M
2025-06-19 34.19 34.23 34.14 34.14 0.0M
2025-06-18 34.51 34.52 34.25 34.25 0.0M
2025-06-17 34.50 34.59 34.44 34.59 0.0M
2025-06-16 34.66 34.83 34.66 34.75 0.0M
2025-06-13 34.51 34.70 34.51 34.70 0.0M
2025-06-12 34.97 35.03 34.84 35.03 0.0M
2025-06-11 35.26 35.26 35.13 35.13 0.0M
2025-06-10 35.22 35.30 35.22 35.25 0.0M
2025-06-09 35.26 35.26 35.20 35.22 0.0M
2025-06-06 35.13 35.37 35.13 35.37 0.0M
2025-06-05 35.16 35.20 35.11 35.15 0.0M
2025-06-04 35.00 35.26 35.00 35.26 0.0M
2025-06-03 35.07 35.07 34.83 34.83 0.0M
2025-06-02 34.95 35.11 34.78 35.11 0.0M
2025-05-30 35.03 35.25 35.03 35.16 0.0M
2025-05-29 35.16 35.16 34.99 34.99 0.0M
2025-05-28 35.12 35.12 34.99 34.99 0.0M
2025-05-27 35.17 35.31 35.12 35.12 0.0M
2025-05-26 35.23 35.23 35.05 35.05 0.0M
2025-05-23 35.14 35.14 34.64 34.84 0.0M
2025-05-22 35.17 35.17 34.93 35.04 0.0M
2025-05-21 35.27 35.35 35.19 35.35 0.0M
2025-05-20 35.08 35.36 35.08 35.36 0.0M
2025-05-19 34.98 35.13 34.80 35.13 0.0M
2025-05-16 34.97 35.04 34.89 35.04 0.0M
2025-05-15 34.55 34.88 34.55 34.88 0.0M
2025-05-14 34.53 34.62 34.53 34.60 0.0M
2025-05-13 34.52 34.71 34.52 34.71 0.0M
2025-05-12 34.58 34.59 34.45 34.57 0.0M
2025-05-09 34.15 34.27 34.15 34.21 0.0M
2025-05-08 34.15 34.26 34.09 34.09 0.0M
2025-05-07 34.12 34.12 33.93 33.93 0.0M
2025-05-06 34.31 34.31 34.10 34.18 0.0M
2025-05-05 34.24 34.38 34.22 34.38 0.0M
2025-05-02 33.82 34.17 33.82 34.17 0.0M
2025-04-30 33.54 33.65 33.42 33.65 0.0M
2025-04-29 33.35 33.35 33.32 33.34 0.0M
2025-04-28 33.30 33.36 33.22 33.27 0.0M
2025-04-25 33.22 33.26 33.15 33.26 0.0M
2025-04-24 32.88 33.18 32.88 33.18 0.0M
2025-04-23 32.80 33.01 32.66 32.66 0.0M
2025-04-22 32.19 32.42 32.15 32.42 0.0M
2025-04-17 32.13 32.31 32.03 32.12 0.0M
2025-04-16 32.06 32.30 32.05 32.30 0.0M
2025-04-15 31.99 32.40 31.99 32.40 0.0M
2025-04-14 31.58 31.76 31.58 31.67 0.0M
2025-04-11 31.14 31.14 30.98 31.12 0.0M
2025-04-10 31.98 31.98 30.76 30.76 0.0M
2025-04-09 30.13 30.29 29.78 29.94 0.0M
2025-04-08 30.37 30.88 30.37 30.88 0.0M
2025-04-07 30.22 30.22 29.94 29.96 0.0M
2025-04-04 32.71 32.82 31.36 31.36 0.0M
2025-04-03 32.85 33.20 32.85 32.90 0.0M
2025-04-02 33.37 33.41 33.21 33.41 0.0M
2025-04-01 33.44 33.57 33.35 33.54 0.0M
2025-03-31 33.39 33.39 33.11 33.19 0.0M
2025-03-28 33.72 33.76 33.63 33.63 0.0M
2025-03-27 33.63 33.71 33.63 33.65 0.0M
2025-03-26 34.05 34.05 33.73 33.76 0.0M
2025-03-25 33.97 34.16 33.97 33.98 0.0M
2025-03-24 34.12 34.12 33.84 33.90 0.0M
2025-03-21 34.00 34.00 33.89 33.94 0.0M
2025-03-20 34.20 34.20 34.04 34.14 0.0M
2025-03-19 34.05 34.23 34.05 34.23 0.0M
2025-03-18 34.06 34.11 34.05 34.07 0.0M
2025-03-17 33.74 33.99 33.74 33.99 0.0M
2025-03-14 33.45 33.71 33.45 33.69 0.0M
2025-03-13 33.51 33.51 33.39 33.39 0.0M
2025-03-12 33.59 33.70 33.56 33.56 0.0M
2025-03-11 33.87 33.91 33.43 33.43 0.0M
2025-03-10 34.22 34.22 33.91 33.91 0.0M
2025-03-07 34.00 34.09 33.87 33.98 0.0M
2025-03-06 34.25 34.25 33.92 33.96 0.0M
2025-03-05 34.26 34.30 34.13 34.13 0.0M
2025-03-04 34.40 34.40 34.15 34.17 0.0M
2025-03-03 34.44 34.73 34.44 34.73 0.0M
2025-02-28 34.26 34.54 34.26 34.54 0.0M
2025-02-27 34.48 34.51 34.48 34.49 0.0M
2025-02-26 34.53 34.70 34.53 34.63 0.0M
2025-02-25 34.43 34.45 34.38 34.39 0.0M
2025-02-24 34.54 34.54 34.35 34.35 0.0M
2025-02-21 34.44 34.57 34.44 34.57 0.0M
2025-02-20 34.58 34.58 34.39 34.39 0.0M
2025-02-19 34.75 34.75 34.38 34.46 0.0M
2025-02-18 34.85 34.85 34.75 34.79 0.0M
2025-02-17 34.67 34.80 34.67 34.77 0.0M
2025-02-14 34.79 34.83 34.72 34.72 0.0M
2025-02-13 34.58 34.71 34.58 34.71 0.0M
2025-02-12 34.42 34.42 34.26 34.30 0.0M
2025-02-11 34.32 34.40 34.32 34.36 0.0M
2025-02-10 34.15 34.36 34.15 34.36 0.0M
2025-02-07 34.28 34.28 34.11 34.18 0.0M
2025-02-06 34.12 34.32 34.12 34.32 0.0M
2025-02-05 33.76 34.09 33.76 34.09 0.0M
2025-02-04 33.79 33.99 33.67 33.99 0.0M
2025-02-03 33.55 33.84 33.55 33.83 0.0M
2025-01-31 34.13 34.22 34.13 34.20 0.0M
2025-01-30 33.95 34.16 33.95 34.16 0.0M
2025-01-29 33.88 33.88 33.87 33.87 0.0M
2025-01-28 33.64 33.74 33.64 33.70 0.0M
2025-01-27 33.34 33.59 33.34 33.59 0.0M
2025-01-24 33.74 33.74 33.52 33.52 0.0M
2025-01-23 33.49 33.62 33.48 33.62 0.0M
2025-01-22 33.52 33.70 33.52 33.59 0.0M
2025-01-21 33.29 33.49 33.29 33.49 0.0M
2025-01-20 33.31 33.37 33.22 33.37 0.0M
2025-01-17 33.17 33.35 33.17 33.35 0.0M
2025-01-16 32.97 33.13 32.93 33.13 0.0M
2025-01-15 32.42 32.77 32.42 32.75 0.0M
2025-01-14 32.49 32.49 32.19 32.19 0.0M
2025-01-13 32.26 32.28 32.12 32.28 0.0M
2025-01-10 32.70 32.70 32.42 32.42 0.0M
2025-01-09 32.46 32.71 32.46 32.71 0.0M
2025-01-08 32.84 32.84 32.60 32.65 0.0M
2025-01-07 32.78 32.85 32.78 32.85 0.0M
2025-01-06 32.66 32.86 32.66 32.86 0.0M
2025-01-03 32.80 32.80 32.50 32.55 0.0M
2025-01-02 32.69 32.72 32.55 32.70 0.0M