BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF C

SRIJC
🏛️ germany →
26.48
Last Update: 2025-10-03
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
2025-10-03 26.35 26.48 26.35 26.48 0.0M
2025-10-02 25.95 26.03 25.95 25.95 0.0M
2025-10-01 25.81 26.05 25.81 25.92 0.0M
2025-09-30 26.14 26.14 25.92 25.92 0.0M
2025-09-29 26.05 26.15 26.05 26.07 0.0M
2025-09-26 26.25 26.25 26.19 26.20 0.0M
2025-09-25 26.15 26.17 26.08 26.17 0.0M
2025-09-24 26.06 26.20 26.06 26.14 0.0M
2025-09-23 26.27 26.30 26.22 26.22 0.0M
2025-09-22 26.22 26.22 26.14 26.21 0.0M
2025-09-19 26.04 26.17 26.04 26.17 0.0M
2025-09-18 26.41 26.57 26.41 26.57 0.0M
2025-09-17 26.20 26.27 26.20 26.27 0.0M
2025-09-16 26.23 26.23 26.10 26.10 0.0M
2025-09-15 26.28 26.34 26.21 26.25 0.0M
2025-09-12 26.23 26.23 26.18 26.18 0.0M
2025-09-11 26.17 26.34 26.17 26.34 0.0M
2025-09-10 26.23 26.31 26.21 26.24 0.0M
2025-09-09 26.17 26.17 26.11 26.16 0.0M
2025-09-08 26.16 26.35 26.16 26.34 0.0M
2025-09-05 25.91 25.91 25.81 25.81 0.0M
2025-09-04 25.88 25.96 25.85 25.96 0.0M
2025-09-03 25.60 25.69 25.60 25.64 0.0M
2025-09-02 25.76 25.76 25.59 25.59 0.0M
2025-09-01 25.69 25.79 25.69 25.76 0.0M
2025-08-29 25.80 25.80 25.56 25.56 0.0M
2025-08-28 26.14 26.14 26.02 26.05 0.0M
2025-08-27 25.90 25.93 25.86 25.92 0.0M
2025-08-26 25.91 25.93 25.87 25.93 0.0M
2025-08-25 26.14 26.18 26.09 26.09 0.0M
2025-08-22 26.31 26.38 26.31 26.38 0.0M
2025-08-21 26.36 26.36 26.27 26.36 0.0M
2025-08-20 26.72 26.72 26.62 26.62 0.0M
2025-08-19 26.55 26.60 26.55 26.58 0.0M
2025-08-18 26.54 26.57 26.54 26.56 0.0M
2025-08-15 26.57 26.57 26.48 26.48 0.0M
2025-08-14 26.20 26.22 26.17 26.17 0.0M
2025-08-13 26.40 26.40 26.31 26.31 0.0M
2025-08-12 26.14 26.30 26.14 26.30 0.0M
2025-08-11 26.29 26.31 26.20 26.31 0.0M
2025-08-08 26.07 26.17 26.07 26.16 0.0M
2025-08-07 25.83 25.99 25.83 25.89 0.0M
2025-08-06 25.72 25.72 25.65 25.65 0.0M
2025-08-05 25.74 25.74 25.52 25.52 0.0M
2025-08-04 25.51 25.74 25.51 25.74 0.0M
2025-08-01 25.57 25.57 25.34 25.36 0.0M
2025-07-31 25.69 25.69 25.34 25.34 0.0M
2025-07-30 25.47 25.51 25.47 25.48 0.0M
2025-07-29 25.35 25.35 25.20 25.20 0.0M
2025-07-28 25.11 25.19 25.10 25.11 0.0M
2025-07-25 25.25 25.25 25.17 25.17 0.0M
2025-07-24 25.67 25.67 25.47 25.47 0.0M
2025-07-23 25.20 25.49 25.20 25.49 0.0M
2025-07-22 24.49 24.57 24.49 24.57 0.0M
2025-07-21 24.63 24.66 24.61 24.66 0.0M
2025-07-18 24.54 24.54 24.47 24.47 0.0M
2025-07-17 24.64 24.69 24.61 24.69 0.0M
2025-07-16 24.28 24.38 24.15 24.15 0.0M
2025-07-15 24.39 24.39 24.31 24.31 0.0M
2025-07-14 24.44 24.44 24.37 24.39 0.0M
2025-07-11 24.58 24.58 24.42 24.42 0.0M
2025-07-10 24.48 24.59 24.48 24.59 0.0M
2025-07-09 24.59 24.69 24.59 24.64 0.0M
2025-07-08 24.53 24.59 24.53 24.56 0.0M
2025-07-07 24.72 24.81 24.72 24.73 0.0M
2025-07-04 24.89 24.89 24.84 24.85 0.0M
2025-07-03 24.95 25.00 24.95 25.00 0.0M
2025-07-02 25.03 25.03 24.96 24.96 0.0M
2025-07-01 25.04 25.10 25.00 25.00 0.0M
2025-06-30 25.28 25.28 25.11 25.11 0.0M
2025-06-27 25.13 25.26 25.13 25.26 0.0M
2025-06-26 24.80 24.83 24.80 24.81 0.0M
2025-06-25 24.66 24.66 24.54 24.54 0.0M
2025-06-24 24.76 24.76 24.63 24.63 0.0M
2025-06-23 24.48 24.57 24.47 24.57 0.0M
2025-06-20 24.80 24.80 24.72 24.72 0.0M
2025-06-19 25.18 25.18 25.01 25.01 0.0M
2025-06-18 25.30 25.30 25.22 25.23 0.0M
2025-06-17 25.07 25.07 24.99 25.03 0.0M
2025-06-16 25.20 25.27 25.15 25.27 0.0M
2025-06-13 25.21 25.37 25.21 25.28 0.0M
2025-06-12 25.47 25.47 25.25 25.38 0.0M
2025-06-11 25.53 25.56 25.47 25.47 0.0M
2025-06-10 25.63 25.63 25.53 25.54 0.0M
2025-06-09 25.60 25.60 25.56 25.56 0.0M
2025-06-06 25.43 25.52 25.43 25.52 0.0M
2025-06-05 25.51 25.51 25.36 25.36 0.0M
2025-06-04 25.77 25.77 25.63 25.63 0.0M
2025-06-03 25.75 25.81 25.75 25.78 0.0M
2025-06-02 25.79 25.86 25.79 25.80 0.0M
2025-05-30 25.84 25.84 25.61 25.61 0.0M
2025-05-29 25.84 25.84 25.63 25.63 0.0M
2025-05-28 25.75 25.79 25.75 25.75 0.0M
2025-05-27 25.87 26.04 25.87 26.04 0.0M
2025-05-26 25.79 25.82 25.79 25.80 0.0M
2025-05-23 25.70 25.70 25.51 25.51 0.0M
2025-05-22 25.51 25.54 25.34 25.48 0.0M
2025-05-21 25.49 25.53 25.45 25.48 0.0M
2025-05-20 25.67 25.70 25.67 25.70 0.0M
2025-05-19 25.71 25.71 25.54 25.63 0.0M
2025-05-16 25.83 25.91 25.83 25.91 0.0M
2025-05-15 25.73 25.87 25.73 25.86 0.0M
2025-05-14 25.87 25.88 25.62 25.62 0.0M
2025-05-13 25.97 25.97 25.91 25.95 0.0M
2025-05-12 26.21 26.43 26.21 26.43 0.0M
2025-05-09 26.02 26.06 25.86 25.93 0.0M
2025-05-08 25.79 25.87 25.79 25.86 0.0M
2025-05-07 25.74 25.76 25.70 25.70 0.0M
2025-05-06 25.81 25.97 25.81 25.85 0.0M
2025-05-05 25.66 25.84 25.66 25.84 0.0M
2025-05-02 25.41 25.66 25.41 25.58 0.0M
2025-04-30 25.47 25.47 25.17 25.39 0.0M
2025-04-29 25.47 25.49 25.43 25.43 0.0M
2025-04-28 25.24 25.28 25.24 25.28 0.0M
2025-04-25 25.12 25.12 24.98 25.07 0.0M
2025-04-24 25.02 25.17 25.02 25.17 0.0M
2025-04-23 25.32 25.49 25.32 25.43 0.0M
2025-04-22 25.02 25.14 25.02 25.14 0.0M
2025-04-17 24.81 25.06 24.77 25.01 0.0M
2025-04-16 24.59 24.70 24.59 24.70 0.0M
2025-04-15 24.49 24.73 24.49 24.73 0.0M
2025-04-14 24.31 24.52 24.31 24.44 0.0M
2025-04-11 23.93 23.93 23.53 23.58 0.0M
2025-04-10 24.24 24.26 23.81 23.81 0.0M
2025-04-09 23.28 23.41 23.25 23.25 0.0M
2025-04-08 23.91 24.24 23.63 24.04 0.0M
2025-04-07 22.61 23.72 22.52 23.72 0.0M
2025-04-04 24.44 24.44 23.52 23.76 0.0M
2025-04-03 24.89 24.89 24.21 24.30 0.0M
2025-04-02 25.47 25.47 25.28 25.31 0.0M
2025-04-01 25.67 25.71 25.58 25.71 0.0M
2025-03-31 25.66 25.81 25.65 25.79 0.0M
2025-03-28 26.20 26.24 25.86 25.89 0.0M
2025-03-27 26.57 26.57 26.46 26.47 0.0M
2025-03-26 26.51 26.56 26.33 26.35 0.0M
2025-03-25 26.34 26.54 26.34 26.54 0.0M
2025-03-24 26.21 26.33 26.20 26.27 0.0M
2025-03-21 26.35 26.35 26.30 26.32 0.0M
2025-03-20 26.44 26.47 26.33 26.35 0.0M
2025-03-19 26.19 26.25 26.17 26.23 0.0M
2025-03-18 26.10 26.19 26.10 26.13 0.0M
2025-03-17 26.19 26.27 26.18 26.23 0.0M
2025-03-14 25.90 26.16 25.90 26.12 0.0M
2025-03-13 25.86 25.88 25.86 25.86 0.0M
2025-03-12 25.58 25.76 25.58 25.76 0.0M
2025-03-11 25.67 25.67 25.30 25.30 0.0M
2025-03-10 26.06 26.06 25.85 25.88 0.0M
2025-03-07 26.00 26.03 25.91 25.91 0.0M
2025-03-06 26.29 26.29 26.07 26.12 0.0M
2025-03-05 26.33 26.36 26.20 26.20 0.0M
2025-03-04 26.70 26.70 26.35 26.35 0.0M
2025-03-03 26.91 26.91 26.77 26.84 0.0M
2025-02-28 26.54 26.67 26.51 26.67 0.0M
2025-02-27 26.99 27.01 26.96 27.01 0.0M
2025-02-26 26.83 26.92 26.81 26.92 0.0M
2025-02-25 26.77 26.77 26.61 26.61 0.0M
2025-02-24 26.41 26.41 26.30 26.39 0.0M
2025-02-21 26.53 26.59 26.53 26.59 0.0M
2025-02-20 26.62 26.70 26.50 26.50 0.0M
2025-02-19 26.54 26.54 26.51 26.53 0.0M
2025-02-18 26.43 26.48 26.43 26.48 0.0M
2025-02-17 26.47 26.57 26.47 26.54 0.0M
2025-02-14 26.28 26.33 26.24 26.24 0.0M
2025-02-13 26.26 26.45 26.25 26.45 0.0M
2025-02-12 26.24 26.36 26.10 26.10 0.0M
2025-02-11 26.61 26.61 26.49 26.58 0.0M
2025-02-10 26.61 26.69 26.61 26.69 0.0M
2025-02-07 26.54 26.61 26.53 26.60 0.0M
2025-02-06 26.45 26.66 26.45 26.63 0.0M
2025-02-05 26.16 26.25 26.16 26.25 0.0M
2025-02-04 26.21 26.32 26.16 26.32 0.0M
2025-02-03 26.41 26.52 26.41 26.52 0.0M
2025-01-31 26.66 26.72 26.64 26.64 0.0M
2025-01-30 26.59 26.67 26.59 26.66 0.0M
2025-01-29 26.59 26.66 26.53 26.53 0.0M
2025-01-28 26.24 26.36 26.24 26.35 0.0M
2025-01-27 25.87 25.88 25.80 25.88 0.0M
2025-01-24 25.75 25.83 25.65 25.83 0.0M
2025-01-23 25.61 25.70 25.61 25.70 0.0M
2025-01-22 25.61 25.65 25.61 25.65 0.0M
2025-01-21 25.64 25.76 25.64 25.70 0.0M
2025-01-20 25.73 25.73 25.60 25.62 0.0M
2025-01-17 25.60 25.69 25.58 25.64 0.0M
2025-01-16 25.56 25.61 25.50 25.53 0.0M
2025-01-15 25.27 25.49 25.27 25.48 0.0M
2025-01-14 25.20 25.26 25.07 25.07 0.0M
2025-01-13 25.11 25.18 25.07 25.16 0.0M
2025-01-10 25.15 25.21 25.12 25.12 0.0M
2025-01-09 25.30 25.37 25.30 25.35 0.0M
2025-01-08 25.47 25.57 25.46 25.52 0.0M
2025-01-07 25.60 25.68 25.60 25.63 0.0M
2025-01-06 25.54 25.63 25.53 25.63 0.0M
2025-01-03 25.69 25.80 25.65 25.79 0.0M
2025-01-02 25.68 26.00 25.68 26.00 0.0M