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
November 07, 2025	21.91	21.71	21.71	21.91	21.71	863
November 06, 2025	21.91	21.74	21.74	21.94	21.74	2,234
November 05, 2025	21.77	21.89	21.89	21.89	21.77	2,234
November 04, 2025	21.85	21.92	21.92	21.96	21.85	2,079
November 03, 2025	21.71	21.86	21.86	21.9	21.71	277,100
October 31, 2025	21.85	21.78	21.78	21.85	21.78	1,053
October 30, 2025	21.77	21.87	21.87	21.9	21.77	6,637
October 29, 2025	21.76	21.75	21.75	21.81	21.71	251
October 28, 2025	22.03	22.1	22.1	22.1	22.02	1,280
October 27, 2025	22.16	22.08	22.08	22.16	22.06	3,814
October 24, 2025	21.91	21.99	21.99	22.01	21.91	12
October 23, 2025	22.1	22.07	22.07	22.1	22.07	21
October 22, 2025	22.2	22.05	22.05	22.2	22.05	773
October 21, 2025	22.16	22.22	22.22	22.22	22.16	26
October 20, 2025	22.19	22.34	22.34	22.34	22.18	250
October 17, 2025	21.66	21.82	21.82	21.82	21.66	32
October 16, 2025	21.87	21.81	21.81	21.87	21.81	1,704
October 15, 2025	21.67	21.73	21.73	21.82	21.67	4,058
October 14, 2025	21.45	21.63	21.63	21.63	21.43	815
October 13, 2025	21.42	21.53	21.53	21.53	21.37	12,280
October 10, 2025	21.7	21.41	21.41	21.77	21.41	12,164
October 09, 2025	22.09	22.1	22.1	22.1	22.04	3,147
October 08, 2025	22.02	22.05	22.05	22.06	22.02	4,777
October 07, 2025	22.09	22.08	22.08	22.16	22.08	276
October 06, 2025	22.29	22.42	22.42	22.42	22.26	45,911
October 03, 2025	21.92	22.03	22.03	22.03	21.92	723
October 02, 2025	21.58	21.59	21.59	21.66	21.58	71
October 01, 2025	21.48	21.62	21.62	21.67	21.48	502
September 30, 2025	21.72	21.55	21.55	21.72	21.52	2,179
September 29, 2025	21.65	21.7	21.7	21.76	21.65	194
September 26, 2025	21.84	21.81	21.81	21.84	21.76	2,722
September 25, 2025	21.75	21.77	21.77	21.77	21.7	1,676
September 24, 2025	21.68	21.76	21.76	21.79	21.68	3,214
September 23, 2025	21.86	21.83	21.83	21.88	21.82	643
September 22, 2025	21.82	21.81	21.81	21.82	21.75	19,479
September 19, 2025	21.67	21.76	21.76	21.8	21.67	147
September 18, 2025	21.98	22.11	22.11	22.11	21.98	3,743
September 17, 2025	21.76	21.86	21.86	21.86	21.76	580
September 16, 2025	21.83	21.7	21.7	21.83	21.7	580
September 15, 2025	21.87	21.82	21.82	21.91	21.8	391
September 12, 2025	21.82	21.78	21.78	21.82	21.78	173
September 11, 2025	21.77	21.92	21.92	21.92	21.77	173
September 10, 2025	21.82	21.84	21.84	21.87	21.81	1,250
September 09, 2025	21.77	21.78	21.78	21.78	21.71	2,518
September 08, 2025	21.75	21.9	21.9	21.92	21.73	246,312
September 05, 2025	21.55	21.47	21.47	21.58	21.43	939
September 04, 2025	21.53	21.6	21.6	21.6	21.51	24
September 03, 2025	21.3	21.34	21.34	21.35	21.29	9,660
September 02, 2025	21.43	21.29	21.29	21.43	21.25	2,212
September 01, 2025	21.38	21.43	21.43	21.44	21.38	710
August 29, 2025	21.47	21.27	21.27	21.47	21.27	43,826
August 28, 2025	21.76	21.68	21.68	21.76	21.64	1,855
August 27, 2025	21.55	21.56	21.56	21.56	21.48	1,102
August 26, 2025	21.55	21.58	21.58	21.59	21.53	5
August 25, 2025	21.75	21.71	21.71	21.75	21.71	492
August 22, 2025	21.89	21.95	21.95	21.95	21.85	417
August 21, 2025	21.93	21.93	21.93	21.96	21.86	192
August 20, 2025	22.24	22.15	22.15	22.24	22.12	3,116
August 19, 2025	22.09	22.11	22.11	22.16	22.09	278
August 18, 2025	22.09	22.1	22.1	22.12	22.09	1,091

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