BNP Paribas JPM Screened EMBI Global Diversified Composite (ETR:ASRD)
Germany · Delayed Price · Currency is EUR 9.60
+0.01 (0.10%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.64 | 9.65 | 9.59 | 9.60 | 9.60 | 0.10% | 43,720 |
| Sep 21, 2026 | 9.61 | 9.61 | 9.57 | 9.59 | 9.59 | 0.26% | 3,563 |
| Sep 18, 2026 | 9.59 | 9.61 | 9.56 | 9.57 | 9.56 | -0.53% | 2,623 |
| Sep 17, 2026 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 0.64% | 30,071 |
| Sep 16, 2026 | 9.53 | 9.58 | 9.52 | 9.56 | 9.55 | 0.27% | 12,163 |
| Sep 15, 2026 | 9.52 | 9.57 | 9.51 | 9.53 | 9.53 | -0.22% | 22,816 |
| Sep 14, 2026 | 9.58 | 9.64 | 9.53 | 9.55 | 9.55 | -0.40% | 22,055 |
| Sep 11, 2026 | 9.60 | 9.60 | 9.56 | 9.59 | 9.59 | -0.04% | 5,407 |
| Sep 10, 2026 | 9.66 | 9.69 | 9.59 | 9.59 | 9.59 | -0.43% | 39,143 |
| Sep 9, 2026 | 9.66 | 9.71 | 9.63 | 9.63 | 9.63 | -0.50% | 19,632 |
| Sep 8, 2026 | 9.71 | 9.72 | 9.63 | 9.68 | 9.68 | 0.17% | 16,074 |
| Sep 7, 2026 | 9.71 | 9.73 | 9.67 | 9.67 | 9.67 | -0.19% | 13,176 |
| Sep 4, 2026 | 9.67 | 9.73 | 9.66 | 9.69 | 9.69 | 0.03% | 47,380 |
| Sep 3, 2026 | 9.68 | 9.70 | 9.62 | 9.68 | 9.68 | 0.36% | 62,698 |
| Sep 2, 2026 | 9.64 | 9.68 | 9.62 | 9.65 | 9.65 | -0.12% | 23,351 |
| Sep 1, 2026 | 9.65 | 9.68 | 9.64 | 9.66 | 9.66 | -0.08% | 12,391 |
| Aug 31, 2026 | 9.69 | 9.71 | 9.67 | 9.67 | 9.67 | -0.36% | 6,260 |
| Aug 28, 2026 | 9.70 | 9.76 | 9.70 | 9.70 | 9.70 | -0.08% | 10,132 |
| Aug 27, 2026 | 9.72 | 9.72 | 9.68 | 9.71 | 9.71 | -0.01% | 32,917 |
| Aug 26, 2026 | 9.76 | 9.76 | 9.70 | 9.71 | 9.71 | -0.03% | 7,793 |
| Aug 25, 2026 | 9.68 | 9.74 | 9.68 | 9.71 | 9.71 | 0.37% | 22,728 |
| Aug 24, 2026 | 9.66 | 9.71 | 9.59 | 9.68 | 9.68 | 0.03% | 24,430 |
| Aug 21, 2026 | 9.66 | 9.71 | 9.66 | 9.68 | 9.68 | -0.01% | 8,101 |
| Aug 20, 2026 | 9.71 | 9.75 | 9.67 | 9.68 | 9.68 | -0.22% | 17,806 |
| Aug 19, 2026 | 9.67 | 9.72 | 9.66 | 9.70 | 9.70 | 0.38% | 13,896 |
| Aug 18, 2026 | 9.67 | 9.71 | 9.65 | 9.66 | 9.66 | -0.18% | 36,076 |
| Aug 17, 2026 | 9.73 | 9.75 | 9.67 | 9.68 | 9.68 | -0.27% | 77,612 |
| Aug 14, 2026 | 9.74 | 9.77 | 9.70 | 9.71 | 9.71 | -0.20% | 31,558 |
| Aug 13, 2026 | 9.71 | 9.73 | 9.69 | 9.73 | 9.73 | 0.33% | 7,662 |
| Aug 12, 2026 | 9.71 | 9.73 | 9.67 | 9.69 | 9.69 | 0.07% | 18,920 |
| Aug 11, 2026 | 9.65 | 9.72 | 9.65 | 9.69 | 9.69 | -0.08% | 13,490 |
| Aug 10, 2026 | 9.73 | 9.76 | 9.69 | 9.69 | 9.69 | -0.21% | 39,635 |
| Aug 7, 2026 | 9.69 | 9.73 | 9.68 | 9.71 | 9.71 | 0.12% | 24,909 |
| Aug 6, 2026 | 9.71 | 9.75 | 9.67 | 9.70 | 9.70 | -0.09% | 27,089 |
| Aug 5, 2026 | 9.74 | 9.78 | 9.71 | 9.71 | 9.71 | -0.03% | 44,176 |
| Aug 4, 2026 | 9.70 | 9.73 | 9.65 | 9.72 | 9.71 | 0.34% | 15,108 |
| Aug 3, 2026 | 9.63 | 9.69 | 9.63 | 9.68 | 9.68 | 0.70% | 8,041 |
| Jul 31, 2026 | 9.64 | 9.68 | 9.61 | 9.61 | 9.61 | -0.13% | 7,471 |
| Jul 30, 2026 | 9.62 | 9.67 | 9.59 | 9.63 | 9.63 | -0.50% | 48,334 |
| Jul 29, 2026 | 9.69 | 9.72 | 9.66 | 9.68 | 9.67 | -0.04% | 26,504 |
| Jul 28, 2026 | 9.67 | 9.71 | 9.65 | 9.68 | 9.68 | 0.18% | 16,266 |
| Jul 27, 2026 | 9.65 | 9.73 | 9.65 | 9.66 | 9.66 | 0.29% | 5,667 |
| Jul 24, 2026 | 9.63 | 9.68 | 9.62 | 9.63 | 9.63 | 0.17% | 29,465 |
| Jul 23, 2026 | 9.67 | 9.71 | 9.62 | 9.62 | 9.62 | -0.78% | 11,799 |
| Jul 22, 2026 | 9.70 | 9.71 | 9.68 | 9.69 | 9.69 | -0.13% | 31,483 |
| Jul 21, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -0.15% | 23,439 |
| Jul 20, 2026 | 9.72 | 9.78 | 9.72 | 9.72 | 9.72 | -0.17% | 19,100 |
| Jul 17, 2026 | 9.76 | 9.76 | 9.72 | 9.74 | 9.74 | 0.03% | 10,181 |
| Jul 16, 2026 | 9.76 | 9.78 | 9.72 | 9.73 | 9.73 | -0.06% | 37,050 |
| Jul 15, 2026 | 9.72 | 9.75 | 9.71 | 9.74 | 9.74 | -0.10% | 40,381 |