BNP Paribas Easy MSCI Japan SRI S-Series PAB 5% Capped - JSRI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.1	22.03	22.03	22.1	22.03	624
August 14, 2025	21.8	21.78	21.78	21.83	21.78	1,901
August 13, 2025	21.96	21.89	21.89	22	21.86	3,597
August 12, 2025	21.75	21.88	21.88	21.9	21.74	35,522
August 11, 2025	21.86	21.89	21.89	21.89	21.79	195,923
August 08, 2025	21.69	21.77	21.77	21.8	21.69	12,654
August 07, 2025	21.5	21.54	21.54	21.66	21.48	4,747
August 06, 2025	21.4	21.35	21.35	21.43	21.28	63,186
August 05, 2025	21.42	21.24	21.24	21.42	21.24	51,656
August 04, 2025	21.23	21.42	21.42	21.43	21.23	29,427
August 01, 2025	21.27	21.08	21.08	21.27	20.96	10,573
July 31, 2025	21.37	21.08	21.08	21.44	21.08	5,070
July 30, 2025	21.19	21.2	21.2	21.27	21.19	751
July 29, 2025	21.09	20.97	20.97	21.11	20.97	14,573
July 28, 2025	20.89	20.89	20.89	20.95	20.88	16,049
July 25, 2025	21.02	20.94	20.94	21.02	20.94	17,107
July 24, 2025	21.36	21.19	21.19	21.36	21.19	527
July 23, 2025	20.97	21.21	21.21	21.21	20.92	10,593
July 22, 2025	20.38	20.43	20.43	20.48	20.38	2,717
July 21, 2025	20.49	20.52	20.52	20.52	20.47	3,063
July 18, 2025	20.42	20.36	20.36	20.42	20.36	3,409
July 17, 2025	20.5	20.54	20.54	20.54	20.48	1,040
July 16, 2025	20.2	20.09	20.09	20.29	20.09	1,457
July 15, 2025	20.3	20.21	20.21	20.32	20.21	1,027
July 14, 2025	20.33	20.3	20.3	20.33	20.27	145
July 11, 2025	20.45	20.32	20.32	20.45	20.32	1,104
July 10, 2025	20.37	20.45	20.45	20.46	20.37	783
July 09, 2025	20.45	20.51	20.51	20.53	20.45	2
July 08, 2025	20.41	20.43	20.43	20.43	20.41	780
July 07, 2025	20.57	20.58	20.58	20.63	20.57	377
July 04, 2025	20.71	20.68	20.68	20.71	20.66	54
July 03, 2025	20.75	20.8	20.8	20.8	20.75	385
July 02, 2025	20.82	20.76	20.76	20.82	20.76	716
July 01, 2025	20.83	20.81	20.81	20.88	20.81	2,456
June 30, 2025	21.03	20.89	20.89	21.03	20.89	78
June 27, 2025	20.91	21.02	21.02	21.02	20.91	201
June 26, 2025	20.64	20.65	20.65	20.66	20.59	2
June 25, 2025	20.52	20.42	20.42	20.52	20.42	10
June 24, 2025	20.59	20.5	20.5	20.59	20.5	19
June 23, 2025	20.37	20.45	20.45	20.45	20.36	22
June 20, 2025	20.64	20.56	20.56	20.64	20.56	649
June 19, 2025	20.95	20.81	20.81	20.95	20.81	87
June 18, 2025	21.05	20.99	20.99	21.05	20.98	4
June 17, 2025	20.86	20.83	20.83	20.86	20.79	1
June 16, 2025	20.98	21.02	21.02	21.02	20.93	461
June 13, 2025	20.98	21.03	21.03	21.11	20.98	614
June 12, 2025	21.19	21.12	21.12	21.19	21.01	330
June 11, 2025	21.24	21.19	21.19	21.26	21.17	46
June 10, 2025	21.32	21.25	21.25	21.32	21.23	687
June 09, 2025	21.3	21.28	21.28	21.3	21.28	368
June 06, 2025	21.16	21.24	21.24	21.24	21.16	368
June 05, 2025	21.23	21.11	21.11	21.23	21.05	368
June 04, 2025	21.45	21.33	21.33	21.45	21.31	117
June 03, 2025	21.43	21.46	21.46	21.47	21.42	3
June 02, 2025	21.46	21.51	21.51	21.52	21.39	890
May 30, 2025	21.5	21.31	21.31	21.5	21.31	760
May 29, 2025	21.5	21.33	21.33	21.5	21.33	1
May 28, 2025	21.42	21.43	21.43	21.47	21.41	224
May 27, 2025	21.53	21.66	21.66	21.69	21.53	6,543
May 26, 2025	21.46	21.46	21.46	21.48	21.46	3,451

BNP Paribas Easy MSCI Japan SRI S-Series PAB 5% Capped (JSRI.DE) XETRA