BNP Paribas Easy MSCI Japan ESG Filtered Min TE (ETR:EJAP)
Germany · Delayed Price · Currency is EUR 15.30
-0.15 (-0.95%)
Aug 1, 2025, 5:36 PM CET
ETR:EJAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.50 | 15.50 | 15.23 | 15.30 | 15.30 | -0.97% | 47,278 |
| Jul 31, 2025 | 15.61 | 15.66 | 15.42 | 15.45 | 15.45 | -0.19% | 149,501 |
| Jul 30, 2025 | 15.47 | 15.55 | 15.47 | 15.48 | 15.48 | 0.91% | 12,834 |
| Jul 29, 2025 | 15.41 | 15.43 | 15.34 | 15.34 | 15.34 | 0.13% | 19,018 |
| Jul 28, 2025 | 15.33 | 15.37 | 15.30 | 15.32 | 15.32 | -0.71% | 10,296 |
| Jul 25, 2025 | 15.48 | 15.48 | 15.41 | 15.43 | 15.43 | -1.22% | 30,562 |
| Jul 24, 2025 | 15.73 | 15.74 | 15.62 | 15.62 | 15.62 | 0.26% | 4,880 |
| Jul 23, 2025 | 15.40 | 15.59 | 15.37 | 15.58 | 15.58 | 4.56% | 23,677 |
| Jul 22, 2025 | 14.86 | 14.96 | 14.86 | 14.90 | 14.90 | -0.13% | 18,403 |
| Jul 21, 2025 | 14.89 | 14.93 | 14.86 | 14.92 | 14.92 | 0.88% | 14,329 |
| Jul 18, 2025 | 14.85 | 14.85 | 14.79 | 14.79 | 14.79 | -1.07% | 4,183 |
| Jul 17, 2025 | 14.92 | 14.95 | 14.89 | 14.95 | 14.95 | 1.98% | 6,733 |
| Jul 16, 2025 | 14.73 | 14.82 | 14.66 | 14.66 | 14.66 | -0.81% | 14,151 |
| Jul 15, 2025 | 14.82 | 14.85 | 14.77 | 14.78 | 14.78 | -0.34% | 20,388 |
| Jul 14, 2025 | 14.86 | 14.86 | 14.78 | 14.83 | 14.83 | 0.20% | 4,581 |
| Jul 11, 2025 | 14.89 | 14.89 | 14.80 | 14.80 | 14.80 | -0.87% | 10,369 |
| Jul 10, 2025 | 14.85 | 14.94 | 14.85 | 14.93 | 14.93 | - | 15,347 |
| Jul 9, 2025 | 14.89 | 14.99 | 14.89 | 14.93 | 14.93 | -0.13% | 17,513 |
| Jul 8, 2025 | 14.92 | 14.95 | 14.92 | 14.95 | 14.95 | -0.27% | 1,574 |
| Jul 7, 2025 | 14.97 | 15.04 | 14.97 | 14.99 | 14.99 | -0.66% | 9,381 |
| Jul 4, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 15.09 | -0.72% | 11,921 |
| Jul 3, 2025 | 15.14 | 15.20 | 15.14 | 15.20 | 15.20 | 0.46% | 9,507 |
| Jul 2, 2025 | 15.17 | 15.18 | 15.12 | 15.13 | 15.13 | -0.33% | 10,009 |
| Jul 1, 2025 | 15.18 | 15.23 | 15.14 | 15.18 | 15.18 | -0.72% | 30,976 |
| Jun 30, 2025 | 15.38 | 15.38 | 15.29 | 15.29 | 15.29 | -0.78% | 13,061 |
| Jun 27, 2025 | 15.32 | 15.41 | 15.31 | 15.41 | 15.41 | 2.12% | 5,876 |
| Jun 26, 2025 | 15.08 | 15.11 | 15.04 | 15.09 | 15.09 | 1.14% | 11,183 |
| Jun 25, 2025 | 14.99 | 15.00 | 14.91 | 14.92 | 14.92 | -0.20% | 1,274 |
| Jun 24, 2025 | 14.99 | 15.01 | 14.95 | 14.95 | 14.95 | 0.67% | 19,205 |
| Jun 23, 2025 | 14.79 | 14.88 | 14.79 | 14.85 | 14.85 | -0.60% | 35,482 |
| Jun 20, 2025 | 14.99 | 15.03 | 14.93 | 14.94 | 14.94 | -1.19% | 18,510 |
| Jun 19, 2025 | 15.22 | 15.22 | 15.11 | 15.12 | 15.12 | -0.85% | 35 |
| Jun 18, 2025 | 15.29 | 15.29 | 15.21 | 15.25 | 15.25 | 1.13% | 18,674 |
| Jun 17, 2025 | 15.10 | 15.10 | 15.04 | 15.08 | 15.08 | -0.85% | 13,590 |
| Jun 16, 2025 | 15.17 | 15.21 | 15.12 | 15.21 | 15.21 | 0.33% | 25,778 |
| Jun 13, 2025 | 15.11 | 15.21 | 15.11 | 15.16 | 15.16 | -0.39% | 18,319 |
| Jun 12, 2025 | 15.26 | 15.28 | 15.13 | 15.22 | 15.22 | -0.52% | 5,389 |
| Jun 11, 2025 | 15.32 | 15.34 | 15.30 | 15.30 | 15.30 | -0.26% | 10,206 |
| Jun 10, 2025 | 15.40 | 15.40 | 15.34 | 15.34 | 15.34 | -0.32% | 14,681 |
| Jun 9, 2025 | 15.40 | 15.42 | 15.39 | 15.39 | 15.39 | 0.13% | 3,099 |
| Jun 6, 2025 | 15.30 | 15.41 | 15.30 | 15.37 | 15.37 | 0.79% | 11,986 |
| Jun 5, 2025 | 15.32 | 15.34 | 15.17 | 15.25 | 15.25 | -0.91% | 12,564 |
| Jun 4, 2025 | 15.46 | 15.48 | 15.39 | 15.39 | 15.39 | -0.58% | 7,886 |
| Jun 3, 2025 | 15.42 | 15.48 | 15.42 | 15.48 | 15.48 | -0.13% | 13,343 |
| Jun 2, 2025 | 15.48 | 15.52 | 15.43 | 15.50 | 15.50 | 0.19% | 14,426 |
| May 30, 2025 | 15.60 | 15.62 | 15.47 | 15.47 | 15.47 | - | 16,972 |
| May 29, 2025 | 15.61 | 15.61 | 15.41 | 15.47 | 15.47 | -0.06% | 62,794 |
| May 28, 2025 | 15.46 | 15.51 | 15.42 | 15.48 | 15.48 | -1.21% | 26,767 |
| May 27, 2025 | 15.52 | 15.67 | 15.52 | 15.67 | 15.67 | 1.56% | 66,654 |
| May 26, 2025 | 15.43 | 15.46 | 15.43 | 15.43 | 15.43 | 1.18% | 1,815 |