BNP Paribas Easy MSCI Japan ex CW UCITS ETF Cap - EJAP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.09	17.09	17.09	17.13	17.08	4,448
December 04, 2025	17.2	17.11	17.11	17.23	17.11	9,479
December 03, 2025	16.84	16.86	16.86	16.86	16.76	2,638
December 02, 2025	16.9	16.9	16.9	16.96	16.9	7,679
December 01, 2025	16.85	16.93	16.93	16.96	16.84	10,062
November 28, 2025	17.07	16.97	16.97	17.09	16.97	13,496
November 27, 2025	17.03	17.01	17.01	17.04	16.99	7,663
November 26, 2025	17.01	17.09	17.09	17.09	16.94	15,785
November 25, 2025	16.69	16.81	16.81	16.81	16.68	23,974
November 24, 2025	16.79	16.88	16.88	16.88	16.7	9,364
November 21, 2025	16.63	16.71	16.71	16.74	16.58	37,771
November 20, 2025	16.72	16.67	16.67	16.79	16.67	13,203
November 19, 2025	16.57	16.64	16.64	16.72	16.56	23,595
November 18, 2025	16.57	16.6	16.6	16.6	16.52	14,979
November 17, 2025	17.13	17.06	17.06	17.13	17.01	36,457
November 14, 2025	17.13	17.25	17.25	17.25	17.04	7,531
November 13, 2025	17.3	17.08	17.08	17.3	17.08	4,064
November 12, 2025	17.29	17.39	17.39	17.4	17.26	29,387
November 11, 2025	17.19	17.18	17.18	17.19	17.12	2,414
November 10, 2025	17.15	17.17	17.17	17.18	17.12	6,191
November 07, 2025	17.17	16.98	16.98	17.17	16.98	5,603
November 06, 2025	17.22	17.09	17.09	17.29	17.09	974
November 05, 2025	17.05	17.18	17.18	17.19	17.05	14,075
November 04, 2025	17.2	17.27	17.27	17.31	17.17	14,386
November 03, 2025	17.23	17.26	17.26	17.33	17.23	29,153
October 31, 2025	17.3	17.24	17.24	17.3	17.24	9,480
October 30, 2025	17.14	17.22	17.22	17.22	17.14	11,933
October 29, 2025	17.12	17.12	17.12	17.16	17.05	11,406
October 28, 2025	17.09	17.16	17.16	17.16	17.07	1,965
October 27, 2025	17.17	17.1	17.1	17.17	17.07	27,045
October 24, 2025	16.87	16.94	16.94	16.95	16.84	18,616
October 23, 2025	16.9	16.88	16.88	16.9	16.84	7,245
October 22, 2025	17.02	16.88	16.88	17.02	16.88	11,427
October 21, 2025	16.96	17.02	17.02	17.03	16.96	8,103
October 20, 2025	17.03	17.14	17.14	17.16	16.95	11,520
October 17, 2025	16.56	16.71	16.71	16.77	16.47	29,732
October 16, 2025	16.73	16.71	16.71	16.75	16.68	17,380
October 15, 2025	16.59	16.68	16.68	16.74	16.59	2,778
October 14, 2025	16.33	16.49	16.49	16.49	16.31	23,257
October 13, 2025	16.29	16.36	16.36	16.37	16.23	69,937
October 10, 2025	16.42	16.2	16.2	16.51	16.2	24,048
October 09, 2025	16.83	16.85	16.85	16.9	16.81	7,317
October 08, 2025	16.73	16.81	16.81	16.82	16.73	9,800
October 07, 2025	16.81	16.81	16.81	16.88	16.8	33,184
October 06, 2025	16.91	17.06	17.06	17.06	16.91	27,877
October 03, 2025	16.56	16.66	16.66	16.67	16.55	1,855
October 02, 2025	16.3	16.3	16.3	16.36	16.28	3,196
October 01, 2025	16.23	16.31	16.31	16.4	16.22	18,191
September 30, 2025	16.39	16.26	16.26	16.39	16.25	7,538
September 29, 2025	16.37	16.4	16.4	16.43	16.36	18,283
September 26, 2025	16.48	16.42	16.42	16.48	16.39	11,202
September 25, 2025	16.44	16.47	16.47	16.48	16.4	15,486
September 24, 2025	16.44	16.5	16.5	16.54	16.44	8,106
September 23, 2025	16.45	16.47	16.47	16.51	16.44	15,207
September 22, 2025	16.46	16.45	16.45	16.46	16.38	20,699
September 19, 2025	16.33	16.42	16.42	16.46	16.33	9,751
September 18, 2025	16.47	16.57	16.57	16.57	16.47	19,704
September 17, 2025	16.37	16.42	16.42	16.44	16.37	6,072
September 16, 2025	16.5	16.39	16.39	16.5	16.37	7,473
September 15, 2025	16.51	16.49	16.49	16.53	16.45	44,199

BNP Paribas Easy MSCI Japan ex CW UCITS ETF Cap (EJAP.DE) XETRA