BNP Paribas Bloomberg Europe Defense UCITS ETF (ETR:BJL8)
Germany · Delayed Price · Currency is EUR 11.15
-0.08 (-0.69%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BJL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.19 | 11.30 | 11.11 | 11.15 | 11.15 | -0.69% | 41,105 |
| Sep 21, 2026 | 11.18 | 11.22 | 11.14 | 11.22 | 11.22 | 1.32% | 12,935 |
| Sep 18, 2026 | 11.22 | 11.23 | 11.08 | 11.08 | 11.08 | -1.11% | 9,746 |
| Sep 17, 2026 | 11.21 | 11.26 | 11.17 | 11.20 | 11.20 | 0.97% | 4,401 |
| Sep 16, 2026 | 11.07 | 11.14 | 11.03 | 11.09 | 11.09 | 0.80% | 15,835 |
| Sep 15, 2026 | 10.87 | 11.03 | 10.84 | 11.01 | 11.01 | 1.23% | 27,975 |
| Sep 14, 2026 | 10.99 | 11.05 | 10.85 | 10.87 | 10.87 | -0.80% | 36,662 |
| Sep 11, 2026 | 10.96 | 11.04 | 10.91 | 10.96 | 10.96 | 0.48% | 17,986 |
| Sep 10, 2026 | 10.91 | 10.97 | 10.90 | 10.91 | 10.91 | -0.09% | 19,195 |
| Sep 9, 2026 | 11.06 | 11.06 | 10.90 | 10.92 | 10.92 | -2.55% | 21,964 |
| Sep 8, 2026 | 11.12 | 11.20 | 11.03 | 11.20 | 11.20 | 0.76% | 25,824 |
| Sep 7, 2026 | 11.23 | 11.27 | 11.12 | 11.12 | 11.12 | -0.57% | 7,509 |
| Sep 4, 2026 | 11.21 | 11.29 | 11.17 | 11.18 | 11.18 | -0.23% | 7,383 |
| Sep 3, 2026 | 11.21 | 11.22 | 11.12 | 11.21 | 11.21 | -0.43% | 14,796 |
| Sep 2, 2026 | 11.24 | 11.34 | 11.18 | 11.26 | 11.26 | -0.16% | 52,746 |
| Sep 1, 2026 | 11.33 | 11.38 | 11.24 | 11.28 | 11.28 | -1.95% | 51,400 |
| Aug 31, 2026 | 11.69 | 11.69 | 11.50 | 11.50 | 11.50 | -1.78% | 57,907 |
| Aug 28, 2026 | 11.87 | 11.88 | 11.71 | 11.71 | 11.71 | -0.81% | 32,293 |
| Aug 27, 2026 | 11.81 | 11.95 | 11.78 | 11.80 | 11.80 | -0.14% | 44,410 |
| Aug 26, 2026 | 11.76 | 11.90 | 11.75 | 11.82 | 11.82 | 0.70% | 9,891 |
| Aug 25, 2026 | 11.79 | 11.85 | 11.73 | 11.74 | 11.74 | 0.57% | 64,249 |
| Aug 24, 2026 | 11.81 | 11.84 | 11.65 | 11.67 | 11.67 | -1.32% | 122,142 |
| Aug 21, 2026 | 11.79 | 11.86 | 11.79 | 11.83 | 11.83 | -0.74% | 20,609 |
| Aug 20, 2026 | 12.02 | 12.06 | 11.92 | 11.92 | 11.92 | -1.49% | 75,312 |
| Aug 19, 2026 | 12.32 | 12.37 | 12.10 | 12.10 | 12.10 | -1.50% | 34,492 |
| Aug 18, 2026 | 12.46 | 12.46 | 12.24 | 12.28 | 12.28 | -1.51% | 50,089 |
| Aug 17, 2026 | 12.50 | 12.54 | 12.47 | 12.47 | 12.47 | -0.14% | 21,081 |
| Aug 14, 2026 | 12.44 | 12.54 | 12.44 | 12.49 | 12.49 | 1.48% | 8,322 |
| Aug 13, 2026 | 12.46 | 12.50 | 12.30 | 12.30 | 12.30 | -0.60% | 153,953 |
| Aug 12, 2026 | 12.28 | 12.42 | 12.28 | 12.38 | 12.38 | 1.19% | 12,624 |
| Aug 11, 2026 | 12.28 | 12.30 | 12.21 | 12.23 | 12.23 | 0.13% | 17,189 |
| Aug 10, 2026 | 12.14 | 12.24 | 12.11 | 12.22 | 12.22 | 0.73% | 8,183 |
| Aug 7, 2026 | 12.23 | 12.35 | 12.13 | 12.13 | 12.13 | 0.02% | 26,222 |
| Aug 6, 2026 | 12.18 | 12.33 | 12.13 | 12.13 | 12.13 | -0.33% | 33,515 |
| Aug 5, 2026 | 12.22 | 12.32 | 12.17 | 12.17 | 12.17 | 0.73% | 69,501 |
| Aug 4, 2026 | 12.07 | 12.11 | 12.02 | 12.08 | 12.08 | 1.92% | 41,355 |
| Aug 3, 2026 | 11.74 | 11.90 | 11.72 | 11.85 | 11.85 | 2.63% | 36,938 |
| Jul 31, 2026 | 11.50 | 11.75 | 11.49 | 11.55 | 11.55 | 0.38% | 5,447 |
| Jul 30, 2026 | 11.48 | 11.54 | 11.41 | 11.50 | 11.50 | 0.03% | 30,279 |
| Jul 29, 2026 | 11.56 | 11.61 | 11.40 | 11.50 | 11.50 | -0.33% | 49,860 |
| Jul 28, 2026 | 11.46 | 11.62 | 11.40 | 11.54 | 11.54 | 1.73% | 43,746 |
| Jul 27, 2026 | 11.36 | 11.48 | 11.25 | 11.34 | 11.34 | 1.56% | 30,353 |
| Jul 24, 2026 | 11.00 | 11.17 | 11.00 | 11.17 | 11.17 | 1.07% | 47,577 |
| Jul 23, 2026 | 11.08 | 11.18 | 11.05 | 11.05 | 11.05 | 0.25% | 19,064 |
| Jul 22, 2026 | 10.89 | 11.04 | 10.85 | 11.02 | 11.02 | 2.13% | 17,636 |
| Jul 21, 2026 | 10.78 | 10.91 | 10.65 | 10.79 | 10.79 | 0.80% | 41,135 |
| Jul 20, 2026 | 10.76 | 10.76 | 10.68 | 10.70 | 10.70 | -0.59% | 30,396 |
| Jul 17, 2026 | 10.56 | 10.79 | 10.54 | 10.77 | 10.77 | 1.16% | 14,655 |
| Jul 16, 2026 | 10.67 | 10.67 | 10.57 | 10.64 | 10.64 | -0.60% | 17,305 |
| Jul 15, 2026 | 10.54 | 10.71 | 10.54 | 10.71 | 10.71 | -0.13% | 13,156 |