BNP Paribas Easy MSCI Japan ESG Filtered Min TE (ETR:EJAP)
Germany · Delayed Price · Currency is EUR 15.93
-0.14 (-0.86%)
Sep 2, 2025, 5:36 PM CET
ETR:EJAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.16 | 16.16 | 15.98 | 15.98 | 15.98 | -1.84% | 11,323 |
| Aug 28, 2025 | 16.32 | 16.32 | 16.23 | 16.28 | 16.28 | 0.80% | 12,291 |
| Aug 27, 2025 | 16.14 | 16.16 | 16.10 | 16.15 | 16.15 | - | 14,697 |
| Aug 26, 2025 | 16.14 | 16.17 | 16.09 | 16.15 | 16.15 | -0.55% | 37,581 |
| Aug 25, 2025 | 16.25 | 16.25 | 16.22 | 16.24 | 16.24 | -0.67% | 42,432 |
| Aug 22, 2025 | 16.29 | 16.39 | 16.24 | 16.35 | 16.35 | 0.62% | 13,287 |
| Aug 21, 2025 | 16.25 | 16.26 | 16.18 | 16.25 | 16.25 | -0.55% | 4,984 |
| Aug 20, 2025 | 16.40 | 16.40 | 16.29 | 16.34 | 16.34 | -0.55% | 23,872 |
| Aug 19, 2025 | 16.41 | 16.46 | 16.41 | 16.43 | 16.43 | -0.36% | 14,471 |
| Aug 18, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 16.49 | 0.55% | 20,755 |
| Aug 15, 2025 | 16.48 | 16.48 | 16.39 | 16.40 | 16.40 | 1.36% | 4,378 |
| Aug 14, 2025 | 16.18 | 16.20 | 16.15 | 16.18 | 16.18 | -0.06% | 16,114 |
| Aug 13, 2025 | 16.26 | 16.30 | 16.18 | 16.19 | 16.19 | -0.12% | 8,292 |
| Aug 12, 2025 | 16.11 | 16.24 | 16.10 | 16.21 | 16.21 | 0.87% | 5,731 |
| Aug 11, 2025 | 16.05 | 16.08 | 15.99 | 16.07 | 16.07 | 0.56% | 120,109 |
| Aug 8, 2025 | 15.94 | 16.00 | 15.91 | 15.98 | 15.98 | 1.72% | 17,536 |
| Aug 7, 2025 | 15.70 | 15.80 | 15.69 | 15.71 | 15.71 | 0.71% | 42,537 |
| Aug 6, 2025 | 15.65 | 15.66 | 15.56 | 15.60 | 15.60 | 0.71% | 49,818 |
| Aug 5, 2025 | 15.59 | 15.60 | 15.49 | 15.49 | 15.49 | -0.13% | 6,188 |
| Aug 4, 2025 | 15.40 | 15.52 | 15.40 | 15.51 | 15.51 | 1.37% | 21,662 |
| 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 |