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
February 20, 2026	23.63	23.72	23.72	23.73	23.59	1,035
February 19, 2026	23.88	23.78	23.78	23.88	23.78	20
February 18, 2026	23.78	23.83	23.83	23.83	23.76	2,448
February 17, 2026	23.69	23.72	23.72	23.72	23.62	2,448
February 16, 2026	23.64	23.59	23.59	23.64	23.59	8
February 13, 2026	23.77	23.96	23.96	23.96	23.77	145
February 12, 2026	23.84	23.77	23.77	23.85	23.75	4,860
February 11, 2026	23.8	23.87	23.87	23.92	23.68	1,692
February 10, 2026	23.41	23.62	23.62	23.66	23.41	644
February 09, 2026	22.88	23.03	23.03	23.03	22.88	2,050
February 06, 2026	22.59	22.75	22.75	22.81	22.55	70,061
February 05, 2026	22.34	22.35	22.35	22.41	22.31	393
February 04, 2026	22.18	22.42	22.42	22.48	22.18	13,090
February 03, 2026	22.29	22.13	22.13	22.29	22.12	12,083
February 02, 2026	21.84	22.1	22.1	22.1	21.84	5,472
January 30, 2026	21.93	22.04	22.04	22.04	21.93	1,326
January 29, 2026	21.84	21.84	21.84	21.95	21.78	2,312
January 28, 2026	22	21.86	21.86	22	21.74	10,424
January 27, 2026	22.15	22.11	22.11	22.23	22.11	250
January 26, 2026	22.36	22.23	22.23	22.39	22.23	6,908
January 23, 2026	22.22	22.13	22.13	22.22	22.08	2,526
January 22, 2026	22.34	22.35	22.35	22.36	22.34	4,838
January 21, 2026	22.3	22.38	22.38	22.39	22.27	2,375
January 20, 2026	22.51	22.41	22.41	22.51	22.33	6,900
January 19, 2026	22.92	22.84	22.84	22.93	22.84	1,043
January 16, 2026	22.96	22.89	22.89	22.96	22.84	4,522
January 15, 2026	23.03	23.06	23.06	23.14	23.03	1,560
January 14, 2026	22.87	22.88	22.88	22.91	22.78	1,094
January 13, 2026	22.73	22.78	22.78	22.8	22.73	8,211
January 12, 2026	23.06	23.1	23.1	23.15	23.06	8,211
January 09, 2026	22.52	23.04	23.04	23.15	22.52	14,128
January 08, 2026	22.42	22.51	22.51	22.51	22.41	5,027
January 07, 2026	22.56	22.52	22.52	22.57	22.48	6,545
January 06, 2026	22.59	22.42	22.42	22.59	22.38	11,743
January 05, 2026	22.22	22.4	22.4	22.4	22.22	1,059
January 02, 2026	22.01	22.01	22.01	22.11	21.97	4,248
December 30, 2025	21.9	21.98	21.98	21.98	21.87	3
December 29, 2025	21.93	21.92	21.92	21.93	21.86	3,489
December 23, 2025	21.86	21.84	21.84	21.87	21.84	3,554
December 22, 2025	21.63	21.63	21.63	21.63	21.57	1,235
December 19, 2025	21.74	21.82	21.82	21.82	21.72	2,147
December 18, 2025	21.68	21.82	21.82	21.84	21.68	7,531
December 17, 2025	21.78	21.63	21.63	21.78	21.63	4,405
December 16, 2025	21.78	21.83	21.83	21.83	21.78	2,504
December 15, 2025	22.17	22.14	22.14	22.22	22.13	835
December 12, 2025	21.92	21.77	21.77	21.92	21.77	1,649
December 11, 2025	21.66	21.85	21.85	21.87	21.66	1,120
December 10, 2025	21.87	21.92	21.92	21.92	21.84	915
December 09, 2025	22.01	21.98	21.98	22.03	21.98	403
December 08, 2025	22.01	21.95	21.95	22.01	21.91	248
December 05, 2025	21.95	21.97	21.97	21.99	21.94	4,527
December 04, 2025	22.09	22.02	22.02	22.15	22.02	3,298
December 03, 2025	21.68	21.67	21.67	21.68	21.57	3,540
December 02, 2025	21.78	21.78	21.78	21.85	21.78	11,934
December 01, 2025	21.72	21.87	21.87	21.87	21.72	11,934
November 28, 2025	21.99	21.9	21.9	21.99	21.9	426
November 27, 2025	21.94	21.9	21.9	21.96	21.9	199
November 26, 2025	21.93	22	22	22	21.85	140
November 25, 2025	21.58	21.71	21.71	21.71	21.58	1,908
November 24, 2025	21.73	21.8	21.8	21.81	21.63	1,908

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