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
August 18, 2025	29.39	29.34	29.34	29.39	29.28	1,792
August 15, 2025	29.48	29.33	29.33	29.48	29.33	2,413
August 14, 2025	29.33	29.39	29.39	29.39	29.33	1,398
August 13, 2025	29.24	29.23	29.23	29.26	29.23	258
August 12, 2025	29.23	29.15	29.15	29.23	29.1	24
August 11, 2025	29.24	29.07	29.07	29.24	29.07	793
August 08, 2025	29.17	29.12	29.12	29.17	29.12	608
August 07, 2025	28.95	29.19	29.19	29.19	28.94	899
August 06, 2025	29.04	28.87	28.87	29.04	28.84	32,388
August 05, 2025	29.08	28.98	28.98	29.12	28.98	3,153
August 04, 2025	28.75	28.96	28.96	28.96	28.75	372
August 01, 2025	28.91	28.62	28.62	28.93	28.61	2,617
July 31, 2025	29.47	29.23	29.23	29.47	29.23	1,546
July 30, 2025	29.42	29.44	29.44	29.52	29.42	710
July 29, 2025	29.52	29.51	29.51	29.62	29.5	2,601
July 28, 2025	29.79	29.47	29.47	29.79	29.44	1,101
July 25, 2025	29.5	29.52	29.52	29.53	29.44	1,547
July 24, 2025	29.64	29.58	29.58	29.66	29.58	232
July 23, 2025	29.53	29.54	29.54	29.61	29.52	5,994
July 22, 2025	29.3	29.27	29.27	29.3	29.18	2,113
July 21, 2025	29.47	29.41	29.41	29.47	29.35	44,520
July 18, 2025	29.46	29.41	29.41	29.5	29.4	2,251
July 17, 2025	29.24	29.33	29.33	29.33	29.23	16,108
July 16, 2025	29.09	28.95	28.95	29.17	28.95	3,572
July 15, 2025	29.31	29.21	29.21	29.39	29.21	2,545
July 14, 2025	29.1	29.24	29.24	29.24	29.1	818
July 11, 2025	29.45	29.26	29.26	29.45	29.26	58,377
July 10, 2025	29.48	29.55	29.55	29.55	29.48	239
July 09, 2025	29.22	29.35	29.35	29.37	29.22	1,425
July 08, 2025	29.18	29.24	29.24	29.24	29.05	705
July 07, 2025	29.09	29.22	29.22	29.22	29.09	642
July 04, 2025	29.14	29.09	29.09	29.14	29.03	1,953
July 03, 2025	29.21	29.25	29.25	29.25	29.17	977
July 02, 2025	29.24	29.09	29.09	29.24	28.97	1,087
July 01, 2025	29.19	29.16	29.16	29.19	29.04	5,165
June 30, 2025	29.33	29.13	29.13	29.33	29.12	679
June 27, 2025	29.14	29.29	29.29	29.29	29.14	1,831
June 26, 2025	29.08	29	29	29.08	28.95	959
June 25, 2025	29.28	28.98	28.98	29.28	28.98	1,745
June 24, 2025	29.39	29.19	29.19	29.39	29.19	8,361
June 23, 2025	28.82	28.9	28.9	28.95	28.82	966
June 20, 2025	29.02	28.97	28.97	29.14	28.96	257
June 19, 2025	28.94	28.89	28.89	28.97	28.89	7,671
June 18, 2025	29.21	29.07	29.07	29.21	29.03	15,086
June 17, 2025	29.2	29.18	29.18	29.29	29.13	11,168
June 16, 2025	29.31	29.42	29.42	29.42	29.21	8,204
June 13, 2025	29.2	29.27	29.27	29.36	29.2	560
June 12, 2025	29.59	29.56	29.56	29.59	29.49	3,834
June 11, 2025	29.84	29.74	29.74	29.84	29.74	8,751
June 10, 2025	29.82	29.84	29.84	29.86	29.79	397
June 09, 2025	29.84	29.8	29.8	29.84	29.78	598
June 06, 2025	29.72	29.82	29.82	29.82	29.72	799
June 05, 2025	29.76	29.75	29.75	29.82	29.75	15,185
June 04, 2025	29.62	29.73	29.73	29.76	29.62	293
June 03, 2025	29.69	29.56	29.56	29.69	29.51	1,288
June 02, 2025	29.59	29.61	29.61	29.65	29.5	1,887
May 30, 2025	29.67	29.69	29.69	29.83	29.67	984
May 29, 2025	29.76	29.59	29.59	29.76	29.59	3,945
May 28, 2025	29.78	29.6	29.6	29.78	29.6	450
May 27, 2025	29.8	29.82	29.82	29.85	29.77	17,370

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