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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	30.06	30.06	30.06	30.22	30.06	13,765
December 04, 2025	30	30.06	30.06	30.09	30	377
December 03, 2025	30.01	29.94	29.94	30.01	29.88	52,002
December 02, 2025	29.93	29.96	29.96	30.05	29.93	5,105
December 01, 2025	29.87	29.94	29.94	29.94	29.87	4,944
November 28, 2025	29.94	30.04	30.04	30.04	29.94	2,341
November 27, 2025	29.81	29.9	29.9	29.91	29.81	2,341
November 26, 2025	29.59	29.85	29.85	29.86	29.59	84
November 25, 2025	29.33	29.49	29.49	29.49	29.3	84
November 24, 2025	29.3	29.29	29.29	29.3	29.22	1,960
November 21, 2025	28.9	29.16	29.16	29.16	28.9	558
November 20, 2025	29.37	29.14	29.14	29.37	29.14	65
November 19, 2025	29.11	29.08	29.08	29.26	29.08	1,274
November 18, 2025	29.21	29.1	29.1	29.21	29.08	1,124
November 17, 2025	29.83	29.6	29.6	29.83	29.58	53
November 14, 2025	29.83	29.78	29.78	29.83	29.52	616
November 13, 2025	30.44	30.1	30.1	30.44	30.1	14
November 12, 2025	30.28	30.35	30.35	30.36	30.28	295
November 11, 2025	29.98	30.19	30.19	30.21	29.98	295
November 10, 2025	29.87	29.96	29.96	29.96	29.87	311
November 07, 2025	29.88	29.6	29.6	29.88	29.58	1,817
November 06, 2025	29.93	29.74	29.74	29.97	29.74	132
November 05, 2025	29.7	29.97	29.97	29.99	29.7	222
November 04, 2025	29.66	29.88	29.88	29.88	29.64	1,764
November 03, 2025	29.99	29.95	29.95	30.09	29.95	1,334
October 31, 2025	30.27	30.07	30.07	30.27	30.02	1,983
October 30, 2025	30.28	30.31	30.31	30.31	30.2	1,259
October 29, 2025	30.42	30.36	30.36	30.52	30.35	983
October 28, 2025	30.62	30.49	30.49	30.62	30.46	11,203
October 27, 2025	30.67	30.64	30.64	30.67	30.63	964
October 24, 2025	30.6	30.62	30.62	30.62	30.5	590
October 23, 2025	30.45	30.53	30.53	30.54	30.45	452
October 22, 2025	30.3	30.4	30.4	30.45	30.3	5,552
October 21, 2025	30.29	30.43	30.43	30.43	30.29	1,252
October 20, 2025	30.11	30.26	30.26	30.27	30.09	5,311
October 17, 2025	29.86	29.99	29.99	30.06	29.81	6,006
October 16, 2025	30.09	30.19	30.19	30.19	30.03	2,400
October 15, 2025	30.08	30.08	30.08	30.12	30.07	4,928
October 14, 2025	29.7	29.85	29.85	29.85	29.7	375
October 13, 2025	29.81	29.89	29.89	29.91	29.8	9,966
October 10, 2025	30.1	29.72	29.72	30.11	29.72	3,935
October 09, 2025	30.11	30.04	30.04	30.18	30.04	6,220
October 08, 2025	29.94	30.07	30.07	30.08	29.94	6,220
October 07, 2025	29.98	29.92	29.92	30.04	29.92	666
October 06, 2025	29.93	29.99	29.99	30.02	29.86	1,935
October 03, 2025	29.86	29.94	29.94	29.94	29.83	77
October 02, 2025	29.83	29.8	29.8	29.83	29.75	1,034
October 01, 2025	29.37	29.61	29.61	29.63	29.37	2,937
September 30, 2025	29.21	29.36	29.36	29.36	29.17	1,035
September 29, 2025	29.21	29.24	29.24	29.24	29.21	7,493
September 26, 2025	28.94	29.07	29.07	29.09	28.94	438
September 25, 2025	28.93	28.85	28.85	28.93	28.85	43
September 24, 2025	29.1	29.07	29.07	29.15	29.07	992
September 23, 2025	29.19	29.19	29.19	29.24	29.19	199
September 22, 2025	29.13	29.1	29.1	29.19	29.08	69,243
September 19, 2025	29.18	29.09	29.09	29.18	29.09	197
September 18, 2025	29.18	29.25	29.25	29.28	29.18	5,820
September 17, 2025	29.1	29.11	29.11	29.14	29.09	1,229
September 16, 2025	29.39	29.08	29.08	29.39	29.08	329
September 15, 2025	29.38	29.44	29.44	29.46	29.34	2,166

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