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
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
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

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