BNP Paribas Easy JPM ESG EMU Government Bond IG 3-5Y UCITS ETF (ETR:ASRE)
Germany · Delayed Price · Currency is EUR 9.65
-0.00 (-0.01%)
At close: Sep 22, 2026
ETR:ASRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.65 | 9.67 | 9.64 | 9.66 | 9.65 | -0.01% | 40,402 |
| Sep 21, 2026 | 9.65 | 9.66 | 9.65 | 9.66 | 9.66 | 0.31% | 16,775 |
| Sep 18, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | -0.33% | 192 |
| Sep 17, 2026 | 9.65 | 9.66 | 9.64 | 9.66 | 9.66 | 0.07% | 58,044 |
| Sep 16, 2026 | 9.64 | 9.65 | 9.63 | 9.65 | 9.65 | 0.13% | 18,465 |
| Sep 15, 2026 | 9.63 | 9.65 | 9.63 | 9.64 | 9.64 | 0.01% | 25,532 |
| Sep 14, 2026 | 9.65 | 9.65 | 9.62 | 9.64 | 9.64 | -0.26% | 9,421 |
| Sep 11, 2026 | 9.66 | 9.66 | 9.65 | 9.66 | 9.66 | 0.10% | 1,441 |
| Sep 10, 2026 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | -0.49% | 32,033 |
| Sep 9, 2026 | 9.72 | 9.72 | 9.68 | 9.70 | 9.70 | -0.33% | 44,433 |
| Sep 8, 2026 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | 0.09% | 9,380 |
| Sep 7, 2026 | 9.74 | 9.76 | 9.73 | 9.73 | 9.73 | -0.19% | 2,785 |
| Sep 4, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.04% | 2,007 |
| Sep 3, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.19% | 6,222 |
| Sep 2, 2026 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | -0.17% | 16,272 |
| Sep 1, 2026 | 9.74 | 9.75 | 9.73 | 9.74 | 9.74 | -0.06% | 7,169 |
| Aug 31, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | -0.15% | 978 |
| Aug 28, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | -0.14% | 2,427 |
| Aug 27, 2026 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | -0.06% | 3,519 |
| Aug 26, 2026 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.12% | 4,967 |
| Aug 25, 2026 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 0.28% | 12,386 |
| Aug 24, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | -0.01% | 789 |
| Aug 21, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | -0.02% | 6,298 |
| Aug 20, 2026 | 9.77 | 9.77 | 9.75 | 9.76 | 9.76 | 0.06% | 9,322 |
| Aug 19, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | - | 1,251 |
| Aug 18, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | -0.22% | 13,696 |
| Aug 17, 2026 | 9.79 | 9.80 | 9.78 | 9.78 | 9.78 | -0.03% | 9,466 |
| Aug 14, 2026 | 9.80 | 9.81 | 9.78 | 9.78 | 9.78 | -0.21% | 3,141 |
| Aug 13, 2026 | 9.79 | 9.81 | 9.79 | 9.80 | 9.80 | 0.13% | 11,796 |
| Aug 12, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 0.02% | 10,596 |
| Aug 11, 2026 | 9.78 | 9.80 | 9.78 | 9.79 | 9.79 | 0.05% | 8,298 |
| Aug 10, 2026 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.23% | 2,797 |
| Aug 7, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 0.04% | 11,677 |
| Aug 6, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -0.09% | 5,247 |
| Aug 5, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | - | 13,547 |
| Aug 4, 2026 | 9.80 | 9.81 | 9.79 | 9.81 | 9.81 | 0.21% | 10,654 |
| Aug 3, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 0.25% | 1,320 |
| Jul 31, 2026 | 9.78 | 9.79 | 9.77 | 9.77 | 9.77 | -0.14% | 6,064 |
| Jul 30, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 0.10% | 388 |
| Jul 29, 2026 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | -0.23% | 4,306 |
| Jul 28, 2026 | 9.79 | 9.79 | 9.78 | 9.79 | 9.79 | 0.15% | 5,459 |
| Jul 27, 2026 | 9.78 | 9.79 | 9.77 | 9.78 | 9.78 | 0.19% | 1,856 |
| Jul 24, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.27% | 4,174 |
| Jul 23, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.19% | 4,194 |
| Jul 22, 2026 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | -0.13% | 14,058 |
| Jul 21, 2026 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | -0.10% | 14,766 |
| Jul 20, 2026 | 9.77 | 9.78 | 9.76 | 9.78 | 9.78 | 0.01% | 4,619 |
| Jul 17, 2026 | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | -0.04% | 1,494 |
| Jul 16, 2026 | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | -0.11% | 4,300 |
| Jul 15, 2026 | 9.78 | 9.79 | 9.77 | 9.79 | 9.79 | 0.02% | 6,271 |