BNP Paribas Easy EUR Corp Bond SRI PAB 3-5Y - UCITS ETF (ETR:ASR5)
Germany · Delayed Price · Currency is EUR 8.99
-0.04 (-0.47%)
Sep 23, 2026, 5:36 PM CET
ETR:ASR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.05 | 9.05 | 8.99 | 8.99 | - | -0.47% | 8,610 |
| Sep 22, 2026 | 9.04 | 9.05 | 9.03 | 9.03 | 9.03 | -0.12% | 23,066 |
| Sep 21, 2026 | 9.04 | 9.05 | 9.03 | 9.05 | 9.05 | 0.32% | 3,090 |
| Sep 18, 2026 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | -0.20% | 4,030 |
| Sep 17, 2026 | 9.03 | 9.04 | 9.03 | 9.03 | 9.03 | 0.14% | 11,229 |
| Sep 16, 2026 | 9.02 | 9.03 | 9.01 | 9.02 | 9.02 | 0.07% | 6,614 |
| Sep 15, 2026 | 9.01 | 9.02 | 8.99 | 9.02 | 9.01 | 0.11% | 9,374 |
| Sep 14, 2026 | 9.02 | 9.04 | 8.99 | 9.01 | 9.01 | -0.37% | 28,360 |
| Sep 11, 2026 | 9.04 | 9.05 | 9.04 | 9.04 | 9.04 | 0.02% | 4,130 |
| Sep 10, 2026 | 9.08 | 9.09 | 9.04 | 9.04 | 9.04 | -0.42% | 15,573 |
| Sep 9, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.07 | -0.37% | 14,383 |
| Sep 8, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.04% | 9,508 |
| Sep 7, 2026 | 9.11 | 9.12 | 9.11 | 9.11 | 9.10 | -0.20% | 9,680 |
| Sep 4, 2026 | 9.11 | 9.12 | 9.10 | 9.12 | 9.12 | 0.18% | 22,997 |
| Sep 3, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.20% | 25,859 |
| Sep 2, 2026 | 9.09 | 9.10 | 9.08 | 9.09 | 9.09 | -0.26% | 25,457 |
| Sep 1, 2026 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 0.06% | 12,540 |
| Aug 31, 2026 | 9.13 | 9.13 | 9.11 | 9.11 | 9.11 | -0.32% | 33,435 |
| Aug 28, 2026 | 9.14 | 9.15 | 9.13 | 9.14 | 9.13 | -0.16% | 21,785 |
| Aug 27, 2026 | 9.16 | 9.16 | 9.14 | 9.15 | 9.15 | 0.06% | 19,969 |
| Aug 26, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | -0.22% | 5,016 |
| Aug 25, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 0.19% | 10,104 |
| Aug 24, 2026 | 9.16 | 9.16 | 9.14 | 9.15 | 9.15 | - | 24,010 |
| Aug 21, 2026 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | - | 18,314 |
| Aug 20, 2026 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 0.13% | 55,908 |
| Aug 19, 2026 | 9.14 | 9.15 | 9.13 | 9.14 | 9.13 | -0.06% | 30,168 |
| Aug 18, 2026 | 9.14 | 9.15 | 9.12 | 9.14 | 9.14 | -0.18% | 24,332 |
| Aug 17, 2026 | 9.17 | 9.17 | 9.16 | 9.16 | 9.16 | -0.07% | 17,965 |
| Aug 14, 2026 | 9.17 | 9.17 | 9.16 | 9.16 | 9.16 | -0.17% | 18,816 |
| Aug 13, 2026 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | 0.12% | 13,558 |
| Aug 12, 2026 | 9.16 | 9.18 | 9.16 | 9.17 | 9.17 | 0.01% | 27,181 |
| Aug 11, 2026 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | 0.04% | 12,607 |
| Aug 10, 2026 | 9.17 | 9.18 | 9.16 | 9.16 | 9.16 | -0.12% | 16,257 |
| Aug 7, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.02% | 7,793 |
| Aug 6, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | -0.05% | 9,212 |
| Aug 5, 2026 | 9.19 | 9.19 | 9.17 | 9.18 | 9.18 | -0.10% | 15,790 |
| Aug 4, 2026 | 9.16 | 9.19 | 9.15 | 9.19 | 9.19 | 0.38% | 13,806 |
| Aug 3, 2026 | 9.15 | 9.16 | 9.15 | 9.15 | 9.15 | 0.24% | 4,170 |
| Jul 31, 2026 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | -0.18% | 11,940 |
| Jul 30, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 0.25% | 19,346 |
| Jul 29, 2026 | 9.14 | 9.15 | 9.11 | 9.12 | 9.12 | -0.36% | 39,887 |
| Jul 28, 2026 | 9.15 | 9.16 | 9.14 | 9.16 | 9.16 | 0.23% | 8,298 |
| Jul 27, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 0.19% | 12,696 |
| Jul 24, 2026 | 9.12 | 9.13 | 9.11 | 9.12 | 9.12 | 0.10% | 14,130 |
| Jul 23, 2026 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -0.14% | 13,964 |
| Jul 22, 2026 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | -0.13% | 6,967 |
| Jul 21, 2026 | 9.14 | 9.15 | 9.13 | 9.13 | 9.13 | -0.04% | 8,338 |
| Jul 20, 2026 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | -0.09% | 18,896 |
| Jul 17, 2026 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | 0.05% | 9,451 |
| Jul 16, 2026 | 9.15 | 9.15 | 9.13 | 9.14 | 9.14 | -0.06% | 7,409 |