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
2024-12-30 32.44 32.51 32.37 32.42 0.0M
2024-12-27 32.30 32.61 32.30 32.61 0.0M
2024-12-23 32.14 32.33 32.14 32.33 0.0M
2024-12-20 32.08 32.39 31.91 32.39 0.0M
2024-12-19 32.36 32.39 32.33 32.39 0.0M
2024-12-18 32.81 32.81 32.75 32.80 0.0M
2024-12-17 32.74 32.84 32.74 32.84 0.0M
2024-12-16 32.93 32.98 32.83 32.98 0.0M
2024-12-13 33.06 33.07 32.94 33.00 0.0M
2024-12-12 33.21 33.21 33.10 33.15 0.0M
2024-12-11 33.03 33.21 33.03 33.21 0.0M
2024-12-10 33.14 33.20 33.06 33.06 0.0M
2024-12-09 33.35 33.35 33.22 33.24 0.0M
2024-12-06 33.20 33.24 33.17 33.17 0.0M
2024-12-05 33.15 33.22 33.15 33.22 0.0M
2024-12-04 32.95 33.13 32.95 33.13 0.0M
2024-12-03 32.94 32.96 32.86 32.95 0.0M
2024-12-02 32.65 32.88 32.65 32.81 0.0M
2024-11-29 32.56 32.78 32.56 32.78 0.0M
2024-11-28 32.66 32.66 32.58 32.61 0.0M
2024-11-27 32.49 32.50 32.41 32.47 0.0M
2024-11-26 32.54 32.62 32.51 32.51 0.0M
2024-11-25 32.76 32.76 32.54 32.66 0.0M
2024-11-22 32.31 32.63 32.31 32.63 0.0M
2024-11-21 31.94 32.14 31.94 32.14 0.0M
2024-11-20 32.15 32.15 31.93 31.93 0.0M
2024-11-19 32.24 32.24 31.91 32.01 0.0M
2024-11-18 32.14 32.14 31.96 32.13 0.0M
2024-11-15 32.19 32.23 32.13 32.22 0.0M
2024-11-14 32.03 32.34 32.03 32.34 0.0M
2024-11-13 31.95 32.00 31.86 32.00 0.0M
2024-11-12 32.42 32.42 32.06 32.06 0.0M
2024-11-11 32.68 32.77 32.68 32.73 0.0M
2024-11-08 32.59 32.59 32.40 32.47 0.0M
2024-11-07 32.41 32.55 32.41 32.53 0.0M
2024-11-06 32.79 32.87 32.29 32.33 0.0M
2024-11-05 32.47 32.57 32.46 32.57 0.0M
2024-11-04 32.51 32.58 32.44 32.53 0.0M
2024-11-01 32.25 32.64 32.25 32.55 0.0M
2024-10-31 32.46 32.46 32.22 32.22 0.0M
2024-10-30 32.90 32.90 32.66 32.66 0.0M
2024-10-29 33.36 33.36 32.95 32.95 0.0M
2024-10-28 33.25 33.31 33.09 33.31 0.0M
2024-10-25 33.04 33.12 32.98 33.11 0.0M
2024-10-24 33.16 33.24 33.11 33.11 0.0M
2024-10-23 33.26 33.28 33.08 33.08 0.0M
2024-10-22 33.43 33.43 33.09 33.30 0.0M
2024-10-21 33.76 33.76 33.50 33.50 0.0M
2024-10-18 33.69 33.76 33.69 33.74 0.0M
2024-10-17 33.50 33.72 33.50 33.67 0.0M
2024-10-16 33.38 33.53 33.38 33.52 0.0M
2024-10-15 33.95 33.95 33.55 33.55 0.0M
2024-10-14 33.70 33.80 33.63 33.76 0.0M
2024-10-11 33.54 33.64 33.45 33.62 0.0M
2024-10-10 33.66 33.66 33.48 33.51 0.0M
2024-10-09 33.43 33.58 33.43 33.55 0.0M
2024-10-08 33.11 33.30 33.11 33.30 0.0M
2024-10-07 33.59 33.59 33.43 33.45 0.0M
2024-10-04 33.36 33.52 33.36 33.50 0.0M
2024-10-03 33.62 33.62 33.28 33.38 0.0M
2024-10-02 33.81 33.81 33.56 33.71 0.0M
2024-10-01 33.95 34.06 33.68 33.81 0.0M
2024-09-30 34.07 34.07 33.87 33.91 0.0M
2024-09-27 34.07 34.20 34.07 34.20 0.0M
2024-09-26 33.87 33.97 33.85 33.85 0.0M
2024-09-25 33.39 33.58 33.39 33.58 0.0M
2024-09-24 33.56 33.56 33.36 33.41 0.0M
2024-09-23 33.09 33.30 33.09 33.30 0.0M
2024-09-20 33.45 33.45 33.11 33.11 0.0M
2024-09-19 33.45 33.51 33.45 33.46 0.0M
2024-09-18 33.37 33.37 33.13 33.15 0.0M
2024-09-17 33.41 33.46 33.36 33.36 0.0M
2024-09-16 33.25 33.30 33.22 33.24 0.0M
2024-09-13 33.12 33.24 33.12 33.24 0.0M
2024-09-12 33.14 33.14 33.02 33.03 0.0M
2024-09-11 32.91 32.91 32.72 32.75 0.0M
2024-09-10 32.86 33.02 32.86 32.92 0.0M
2024-09-09 32.81 32.99 32.81 32.99 0.0M
2024-09-06 32.87 32.87 32.60 32.60 0.0M
2024-09-05 32.94 32.96 32.91 32.91 0.0M
2024-09-04 32.91 33.03 32.91 32.94 0.0M
2024-09-03 33.50 33.50 33.25 33.32 0.0M
2024-09-02 33.40 33.49 33.31 33.49 0.0M
2024-08-30 33.37 33.50 33.37 33.50 0.0M
2024-08-29 33.21 33.38 33.21 33.38 0.0M
2024-08-28 33.09 33.22 33.09 33.09 0.0M
2024-08-27 33.02 33.02 32.90 32.96 0.0M
2024-08-26 33.00 33.02 32.93 32.94 0.0M
2024-08-23 32.87 33.05 32.87 33.05 0.0M
2024-08-22 32.78 32.87 32.78 32.86 0.0M
2024-08-21 32.61 32.69 32.61 32.66 0.0M
2024-08-20 32.73 32.73 32.60 32.61 0.0M
2024-08-19 32.48 32.67 32.48 32.67 0.0M
2024-08-16 32.47 32.48 32.44 32.48 0.0M
2024-08-15 32.20 32.46 32.16 32.46 0.0M
2024-08-14 32.05 32.14 32.01 32.14 0.0M
2024-08-13 31.80 31.87 31.58 31.87 0.0M
2024-08-12 31.82 31.82 31.64 31.64 0.0M
2024-08-09 31.61 31.75 31.61 31.70 0.0M
2024-08-08 31.42 31.55 31.28 31.55 0.0M
2024-08-07 31.32 31.72 31.32 31.72 0.0M
2024-08-06 31.21 31.26 30.96 31.11 0.0M
2024-08-05 30.90 30.99 30.90 30.97 0.0M
2024-08-02 32.13 32.13 31.64 31.64 0.0M
2024-08-01 32.74 32.78 32.41 32.54 0.0M
2024-07-31 32.90 32.90 32.81 32.81 0.0M
2024-07-30 32.57 32.62 32.57 32.61 0.0M
2024-07-29 32.61 32.61 32.42 32.42 0.0M
2024-07-26 32.18 32.48 32.18 32.48 0.0M
2024-07-25 32.04 32.21 31.97 32.21 0.0M
2024-07-24 32.18 32.33 32.18 32.33 0.0M
2024-07-23 32.40 32.50 32.36 32.38 0.0M
2024-07-22 32.31 32.46 32.31 32.36 0.0M
2024-07-19 32.20 32.20 32.04 32.04 0.0M
2024-07-18 32.43 32.46 32.35 32.35 0.0M
2024-07-17 32.31 32.37 32.27 32.37 0.0M
2024-07-16 32.40 32.55 32.40 32.55 0.0M
2024-07-15 32.84 32.86 32.57 32.57 0.0M
2024-07-12 32.77 32.95 32.72 32.95 0.0M
2024-07-11 32.63 32.75 32.51 32.75 0.0M
2024-07-10 32.26 32.47 32.26 32.46 0.0M
2024-07-09 32.40 32.40 32.22 32.22 0.0M
2024-07-08 32.40 32.57 32.40 32.45 0.0M
2024-07-05 32.50 32.54 32.43 32.52 0.0M
2024-07-04 32.33 32.49 32.33 32.45 0.0M
2024-07-03 32.15 32.28 32.15 32.28 0.0M
2024-07-02 32.04 32.04 31.88 32.02 0.0M
2024-07-01 32.48 32.48 32.25 32.29 0.0M
2024-06-28 32.38 32.38 32.08 32.15 0.0M
2024-06-27 32.43 32.43 32.27 32.27 0.0M
2024-06-26 32.65 32.65 32.38 32.43 0.0M
2024-06-25 32.60 32.60 32.51 32.51 0.0M
2024-06-24 32.49 32.71 32.49 32.71 0.0M
2024-06-21 32.63 32.63 32.50 32.50 0.0M
2024-06-20 32.45 32.74 32.45 32.72 0.0M
2024-06-19 32.57 32.57 32.42 32.43 0.0M
2024-06-18 32.50 32.60 32.45 32.60 0.0M
2024-06-17 32.46 32.46 32.27 32.33 0.0M
2024-06-14 32.71 32.71 32.29 32.33 0.0M
2024-06-13 32.93 32.93 32.65 32.65 0.0M
2024-06-12 32.72 33.05 32.72 32.97 0.0M
2024-06-11 33.04 33.04 32.57 32.57 0.0M
2024-06-10 32.76 32.91 32.76 32.91 0.0M
2024-06-07 33.09 33.09 32.88 32.88 0.0M
2024-06-06 33.11 33.16 33.08 33.11 0.0M
2024-06-05 32.89 33.03 32.86 33.03 0.0M
2024-06-04 32.78 32.78 32.64 32.72 0.0M
2024-06-03 32.88 32.93 32.67 32.67 0.0M
2024-05-31 32.52 32.64 32.51 32.64 0.0M
2024-05-30 32.30 32.56 32.30 32.56 0.0M
2024-05-29 32.58 32.58 32.36 32.37 0.0M
2024-05-28 32.95 32.95 32.61 32.61 0.0M
2024-05-27 32.68 32.90 32.68 32.90 0.0M
2024-05-24 32.53 32.68 32.53 32.68 0.0M
2024-05-23 32.82 32.83 32.73 32.77 0.0M
2024-05-22 32.72 32.81 32.69 32.81 0.0M
2024-05-21 32.82 32.82 32.70 32.80 0.0M
2024-05-20 32.88 32.96 32.88 32.96 0.0M
2024-05-17 32.91 32.91 32.80 32.86 0.0M
2024-05-16 32.95 32.95 32.91 32.95 0.0M
2024-05-15 32.71 32.88 32.71 32.81 0.0M
2024-05-14 32.52 32.65 32.48 32.65 0.0M
2024-05-13 32.60 32.60 32.42 32.42 0.0M
2024-05-10 32.50 32.57 32.50 32.57 0.0M
2024-05-09 32.12 32.30 32.12 32.30 0.0M
2024-05-08 32.09 32.15 32.09 32.09 0.0M
2024-05-07 31.86 32.02 31.86 32.02 0.0M
2024-05-06 31.59 31.80 31.59 31.80 0.0M
2024-05-03 31.38 31.58 31.38 31.55 0.0M
2024-05-02 31.26 31.28 31.19 31.19 0.0M
2024-04-30 31.40 31.40 31.22 31.31 0.0M
2024-04-29 31.36 31.41 31.36 31.41 0.0M
2024-04-26 31.13 31.33 31.13 31.24 0.0M
2024-04-25 31.09 31.09 30.92 30.92 0.0M
2024-04-24 31.40 31.40 31.09 31.09 0.0M
2024-04-23 31.26 31.42 31.26 31.32 0.0M
2024-04-22 31.10 31.16 31.02 31.04 0.0M
2024-04-19 30.67 30.89 30.62 30.88 0.0M
2024-04-18 30.78 30.83 30.71 30.83 0.0M
2024-04-17 30.78 30.95 30.68 30.68 0.0M
2024-04-16 30.82 30.86 30.69 30.69 0.0M
2024-04-15 31.23 31.32 31.13 31.16 0.0M
2024-04-12 31.43 31.43 31.06 31.06 0.0M
2024-04-11 31.17 31.17 31.06 31.07 0.0M
2024-04-10 31.39 31.41 31.16 31.19 0.0M
2024-04-09 31.22 31.25 31.12 31.12 0.0M
2024-04-08 31.14 31.37 31.14 31.37 0.0M
2024-04-05 31.16 31.16 31.10 31.10 0.0M
2024-04-04 31.51 31.51 31.45 31.50 0.0M
2024-04-03 31.46 31.49 31.33 31.49 0.0M
2024-04-02 31.77 31.77 31.33 31.33 0.0M
2024-03-28 31.82 31.86 31.73 31.86 0.0M
2024-03-27 31.76 31.77 31.72 31.72 0.0M
2024-03-26 31.68 31.72 31.67 31.67 0.0M
2024-03-25 31.68 31.71 31.56 31.71 0.0M
2024-03-22 31.62 31.71 31.58 31.71 0.0M
2024-03-21 31.66 31.66 31.52 31.65 0.0M
2024-03-20 31.24 31.38 31.24 31.34 0.0M
2024-03-19 31.20 31.28 31.15 31.27 0.0M
2024-03-18 31.35 31.35 31.22 31.22 0.0M
2024-03-15 31.51 31.59 31.40 31.40 0.0M
2024-03-14 31.65 31.66 31.55 31.55 0.0M
2024-03-13 31.58 31.59 31.56 31.59 0.0M
2024-03-12 31.48 31.57 31.35 31.57 0.0M
2024-03-11 31.30 31.34 31.30 31.34 0.0M
2024-03-08 31.45 31.48 31.35 31.48 0.0M
2024-03-07 31.06 31.40 31.06 31.39 0.0M
2024-03-06 30.95 31.12 30.95 31.12 0.0M
2024-03-05 31.01 31.04 30.99 31.03 0.0M
2024-03-04 31.14 31.14 30.98 31.10 0.0M
2024-03-01 31.12 31.20 30.99 31.20 0.0M
2024-02-29 31.04 31.04 30.97 31.02 0.0M
2024-02-28 31.02 31.02 30.83 30.91 0.0M
2024-02-27 31.09 31.09 30.99 31.05 0.0M
2024-02-26 31.18 31.18 31.07 31.10 0.0M
2024-02-23 31.22 31.24 31.13 31.24 0.0M
2024-02-22 31.21 31.21 31.08 31.18 0.0M
2024-02-21 30.91 30.93 30.91 30.92 0.0M
2024-02-20 30.80 30.90 30.80 30.88 0.0M
2024-02-19 30.79 30.87 30.77 30.82 0.0M
2024-02-16 30.77 30.85 30.77 30.80 0.0M
2024-02-15 30.59 30.66 30.59 30.65 0.0M
2024-02-14 30.28 30.40 30.28 30.36 0.0M
2024-02-13 30.48 30.48 30.15 30.18 0.0M
2024-02-12 30.44 30.52 30.44 30.52 0.0M
2024-02-09 30.41 30.43 30.35 30.43 0.0M
2024-02-08 30.45 30.50 30.43 30.43 0.0M
2024-02-07 30.56 30.56 30.37 30.37 0.0M
2024-02-06 30.47 30.51 30.30 30.51 0.0M
2024-02-05 30.41 30.46 30.34 30.34 0.0M
2024-02-02 30.63 30.65 30.37 30.37 0.0M
2024-02-01 30.43 30.52 30.38 30.52 0.0M
2024-01-31 30.58 30.60 30.45 30.45 0.0M
2024-01-30 30.61 30.62 30.42 30.42 0.0M
2024-01-29 30.54 30.54 30.46 30.51 0.0M
2024-01-26 30.37 30.64 30.37 30.62 0.0M
2024-01-25 30.11 30.23 30.09 30.23 0.0M
2024-01-24 30.10 30.18 30.05 30.18 0.0M
2024-01-23 30.05 30.05 29.87 29.87 0.0M
2024-01-22 29.92 30.00 29.88 29.90 0.0M
2024-01-19 29.87 29.87 29.57 29.57 0.0M
2024-01-18 29.66 29.73 29.60 29.64 0.0M
2024-01-17 29.57 29.57 29.48 29.48 0.0M
2024-01-16 29.80 29.84 29.80 29.81 0.0M
2024-01-15 30.12 30.12 29.89 29.89 0.0M
2024-01-12 29.99 30.20 29.99 30.12 0.0M
2024-01-11 30.17 30.21 29.82 29.82 0.0M
2024-01-10 30.01 30.01 29.97 30.00 0.0M
2024-01-09 30.11 30.11 29.98 30.06 0.0M
2024-01-08 29.92 30.17 29.69 30.17 0.0M
2024-01-05 29.79 29.88 29.63 29.88 0.0M
2024-01-04 29.91 29.96 29.78 29.96 0.0M
2024-01-03 30.11 30.12 29.76 29.79 0.0M
2024-01-02 30.40 30.40 29.99 29.99 0.0M