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
February 20, 2026	18.96	19.05	19.05	19.08	18.93	3,346
February 19, 2026	19.16	19.07	19.07	19.16	19.02	9,022
February 18, 2026	19.11	19.17	19.17	19.17	19.09	11,161
February 17, 2026	19	19.05	19.05	19.06	18.96	509
February 16, 2026	19.08	19	19	19.09	18.99	13,774
February 13, 2026	19.25	19.42	19.42	19.44	19.23	74,411
February 12, 2026	19.48	19.36	19.36	19.48	19.35	26,878
February 11, 2026	19.47	19.45	19.45	19.54	19.35	56,849
February 10, 2026	19.11	19.28	19.28	19.34	19.11	11,840
February 09, 2026	18.68	18.87	18.87	18.87	18.67	88,896
February 06, 2026	18.28	18.56	18.56	18.58	18.28	34,291
February 05, 2026	18.05	18.08	18.08	18.14	18.01	16,441
February 04, 2026	18.1	18.31	18.31	18.4	18.09	11,770
February 03, 2026	18.18	18.04	18.04	18.18	18.03	10,389
February 02, 2026	17.68	17.86	17.86	17.93	17.68	36,858
January 30, 2026	17.75	17.82	17.82	17.82	17.75	10,206
January 29, 2026	17.71	17.66	17.66	17.78	17.61	21,457
January 28, 2026	17.67	17.57	17.57	17.67	17.48	31,160
January 27, 2026	17.72	17.71	17.71	17.77	17.68	31,160
January 26, 2026	17.78	17.65	17.65	17.81	17.65	35,582
January 23, 2026	17.8	17.69	17.69	17.8	17.67	12,507
January 22, 2026	17.84	17.86	17.86	17.88	17.83	17,384
January 21, 2026	17.74	17.82	17.82	17.84	17.67	16,091
January 20, 2026	17.87	17.71	17.71	17.87	17.66	40,624
January 19, 2026	18.22	18.14	18.14	18.3	18.14	103,069
January 16, 2026	18.29	18.22	18.22	18.29	18.17	43,468
January 15, 2026	18.24	18.25	18.25	18.35	18.24	22,190
January 14, 2026	18.09	18.1	18.1	18.11	18.03	20,442
January 13, 2026	17.89	17.96	17.96	17.97	17.89	1,979
January 12, 2026	18.06	18.06	18.06	18.11	18	54,372
January 09, 2026	17.55	17.94	17.94	18.01	17.55	24,770
January 08, 2026	17.48	17.59	17.59	17.59	17.48	22,868
January 07, 2026	17.6	17.58	17.58	17.62	17.55	12,001
January 06, 2026	17.72	17.57	17.57	17.72	17.54	17,120
January 05, 2026	17.38	17.53	17.53	17.54	17.36	100,449
January 02, 2026	17.14	17.08	17.08	17.21	17.05	22,427
December 30, 2025	17.02	17.08	17.08	17.08	17.02	5,865
December 29, 2025	17.02	17.03	17.03	17.1	16.98	52,583
December 23, 2025	17.07	17.06	17.06	17.11	17.05	27,561
December 22, 2025	16.91	16.9	16.9	16.91	16.83	47,498
December 19, 2025	16.93	17.02	17.02	17.02	16.88	14,065
December 18, 2025	16.81	16.94	16.94	16.95	16.81	2,706
December 17, 2025	16.99	16.85	16.85	17	16.85	16,139
December 16, 2025	16.99	17.01	17.01	17.03	16.98	4,128
December 15, 2025	17.25	17.2	17.2	17.31	17.2	35,141
December 12, 2025	17.13	17.02	17.02	17.15	17	27,100
December 11, 2025	16.9	17.06	17.06	17.08	16.9	38,301
December 10, 2025	17.02	17.05	17.05	17.05	16.98	8,561
December 09, 2025	17.13	17.11	17.11	17.14	17.09	8,560
December 08, 2025	17.11	17.05	17.05	17.13	17.03	6,382
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

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