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
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
September 12, 2025	16.48	16.45	16.45	16.5	16.44	2,851
September 11, 2025	16.45	16.59	16.59	16.59	16.45	9,591
September 10, 2025	16.42	16.43	16.43	16.49	16.41	32,066
September 09, 2025	16.29	16.28	16.28	16.31	16.23	14,811
September 08, 2025	16.32	16.44	16.44	16.44	16.32	9,151
September 05, 2025	16.18	16.1	16.1	16.21	16.1	2,984
September 04, 2025	16.07	16.14	16.14	16.14	16.03	19,308
September 03, 2025	15.89	15.91	15.91	15.94	15.87	22,391
September 02, 2025	16.07	15.93	15.93	16.07	15.89	14,553
September 01, 2025	16.04	16.07	16.07	16.08	16.04	9,813
August 29, 2025	16.16	15.98	15.98	16.16	15.98	11,323
August 28, 2025	16.32	16.28	16.28	16.32	16.23	12,291
August 27, 2025	16.14	16.15	16.15	16.16	16.1	14,697
August 26, 2025	16.14	16.15	16.15	16.17	16.09	37,581
August 25, 2025	16.25	16.24	16.24	16.25	16.22	42,432
August 22, 2025	16.29	16.35	16.35	16.39	16.24	13,287
August 21, 2025	16.25	16.25	16.25	16.26	16.18	4,984
August 20, 2025	16.4	16.34	16.34	16.4	16.29	23,872
August 19, 2025	16.41	16.43	16.43	16.46	16.41	14,471
August 18, 2025	16.45	16.49	16.49	16.49	16.45	20,755
August 15, 2025	16.48	16.4	16.4	16.48	16.39	4,378
August 14, 2025	16.18	16.18	16.18	16.2	16.15	16,114
August 13, 2025	16.26	16.19	16.19	16.3	16.18	8,292
August 12, 2025	16.11	16.21	16.21	16.24	16.1	5,731
August 11, 2025	16.05	16.07	16.07	16.08	15.99	120,109
August 08, 2025	15.94	15.98	15.98	16	15.91	17,536
August 07, 2025	15.7	15.71	15.71	15.8	15.69	42,537
August 06, 2025	15.65	15.6	15.6	15.66	15.56	49,818
August 05, 2025	15.59	15.49	15.49	15.6	15.49	6,188
August 04, 2025	15.4	15.51	15.51	15.52	15.4	21,662
August 01, 2025	15.5	15.3	15.3	15.5	15.23	47,278
July 31, 2025	15.61	15.45	15.45	15.66	15.42	149,501
July 30, 2025	15.47	15.48	15.48	15.55	15.47	12,834
July 29, 2025	15.41	15.34	15.34	15.43	15.34	19,018
July 28, 2025	15.33	15.32	15.32	15.37	15.3	10,296
July 25, 2025	15.48	15.43	15.43	15.48	15.41	30,562
July 24, 2025	15.73	15.62	15.62	15.74	15.62	4,880
July 23, 2025	15.4	15.58	15.58	15.59	15.37	23,677
July 22, 2025	14.86	14.9	14.9	14.96	14.86	18,403
July 21, 2025	14.89	14.92	14.92	14.93	14.86	14,329
July 18, 2025	14.85	14.79	14.79	14.85	14.79	4,183
July 17, 2025	14.92	14.95	14.95	14.95	14.89	6,733
July 16, 2025	14.73	14.66	14.66	14.82	14.66	14,151
July 15, 2025	14.82	14.78	14.78	14.85	14.77	20,388
July 14, 2025	14.86	14.83	14.83	14.86	14.78	4,581
July 11, 2025	14.89	14.8	14.8	14.89	14.8	10,369
July 10, 2025	14.85	14.93	14.93	14.94	14.85	15,347
July 09, 2025	14.89	14.93	14.93	14.99	14.89	17,513
July 08, 2025	14.92	14.95	14.95	14.95	14.92	1,574
July 07, 2025	14.97	14.99	14.99	15.04	14.97	9,381

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