BNP Paribas JPM ESG Green Soc & Sus IG EUR Bond UCITS ETF (ETR:ASRQ)
Germany · Delayed Price · Currency is EUR 8.03
0.00 (0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | 0.04% | 997 |
| Sep 21, 2026 | 8.04 | 8.04 | 8.03 | 8.03 | 8.03 | 0.41% | 677 |
| Sep 18, 2026 | 8.03 | 8.03 | 7.99 | 8.00 | 8.00 | -0.43% | 138 |
| Sep 17, 2026 | 8.01 | 8.04 | 8.01 | 8.03 | 8.03 | 0.18% | 751 |
| Sep 16, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.20% | 221 |
| Sep 15, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | -0.06% | 3,700 |
| Sep 14, 2026 | 8.01 | 8.01 | 7.99 | 8.01 | 8.01 | -0.18% | 1,890 |
| Sep 11, 2026 | 8.02 | 8.03 | 8.02 | 8.02 | 8.02 | 0.03% | 3,656 |
| Sep 10, 2026 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | -0.52% | 1,962 |
| Sep 9, 2026 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | -0.53% | 2,789 |
| Sep 8, 2026 | 8.08 | 8.11 | 8.08 | 8.10 | 8.10 | 0.18% | 2,571 |
| Sep 7, 2026 | 8.10 | 8.11 | 8.09 | 8.09 | 8.09 | -0.31% | 167 |
| Sep 4, 2026 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | 0.05% | 3,539 |
| Sep 3, 2026 | 8.10 | 8.11 | 8.09 | 8.11 | 8.11 | 0.27% | 1,925 |
| Sep 2, 2026 | 8.09 | 8.09 | 8.08 | 8.09 | 8.09 | -0.25% | 1,078 |
| Sep 1, 2026 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | -0.08% | 2,539 |
| Aug 31, 2026 | 8.13 | 8.13 | 8.11 | 8.12 | 8.12 | -0.34% | 3,556 |
| Aug 28, 2026 | 8.14 | 8.16 | 8.14 | 8.14 | 8.14 | -0.12% | 80 |
| Aug 27, 2026 | 8.17 | 8.17 | 8.14 | 8.15 | 8.15 | -0.13% | 832 |
| Aug 26, 2026 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | -0.18% | 361 |
| Aug 25, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.39% | 1,145 |
| Aug 24, 2026 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 0.01% | 75 |
| Aug 21, 2026 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 0.01% | 341 |
| Aug 20, 2026 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | 0.02% | 708 |
| Aug 19, 2026 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | 0.04% | 28 |
| Aug 18, 2026 | 8.15 | 8.16 | 8.12 | 8.14 | 8.14 | -0.30% | 1,971 |
| Aug 17, 2026 | 8.18 | 8.18 | 8.16 | 8.16 | 8.16 | -0.16% | 5 |
| Aug 14, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -0.44% | - |
| Aug 13, 2026 | 8.20 | 8.23 | 8.20 | 8.21 | 8.21 | 0.20% | 1,426 |
| Aug 12, 2026 | 8.20 | 8.21 | 8.19 | 8.20 | 8.20 | 0.01% | 136 |
| Aug 11, 2026 | 8.19 | 8.21 | 8.19 | 8.20 | 8.20 | 0.09% | 2,309 |
| Aug 10, 2026 | 8.21 | 8.21 | 8.18 | 8.19 | 8.19 | -0.34% | 2,264 |
| Aug 7, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | - | 3,351 |
| Aug 6, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | -0.12% | - |
| Aug 5, 2026 | 8.23 | 8.23 | 8.22 | 8.23 | 8.23 | 0.08% | 71 |
| Aug 4, 2026 | 8.20 | 8.23 | 8.19 | 8.22 | 8.22 | 0.26% | 2,072 |
| Aug 3, 2026 | 8.20 | 8.21 | 8.19 | 8.20 | 8.20 | 0.40% | 102 |
| Jul 31, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | -0.25% | 1,774 |
| Jul 30, 2026 | 8.18 | 8.19 | 8.18 | 8.19 | 8.19 | 0.01% | - |
| Jul 29, 2026 | 8.20 | 8.21 | 8.18 | 8.18 | 8.18 | -0.37% | 726 |
| Jul 28, 2026 | 8.21 | 8.21 | 8.19 | 8.21 | 8.21 | 0.15% | 2,663 |
| Jul 27, 2026 | 8.21 | 8.21 | 8.19 | 8.20 | 8.20 | 0.30% | 352 |
| Jul 24, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 0.35% | 4,326 |
| Jul 23, 2026 | 8.17 | 8.17 | 8.15 | 8.15 | 8.15 | -0.27% | 1,725 |
| Jul 22, 2026 | 8.17 | 8.17 | 8.16 | 8.17 | 8.17 | -0.08% | 772 |
| Jul 21, 2026 | 8.18 | 8.18 | 8.17 | 8.18 | 8.18 | -0.11% | 859 |
| Jul 20, 2026 | 8.19 | 8.20 | 8.18 | 8.19 | 8.19 | -0.13% | 273 |
| Jul 17, 2026 | 8.20 | 8.21 | 8.20 | 8.20 | 8.20 | 0.04% | 663 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.18 | 8.19 | 8.19 | -0.17% | 494 |
| Jul 15, 2026 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | -0.03% | - |