Skip to main content
logo
BNP Paribas Easy MSCI Japan ESG Filtered Min TE (ETR:EJAP)
Germany flag Germany · Delayed Price · Currency is EUR
17.65
-0.30 (-1.65%)
Mar 9, 2026, 9:05 AM CET

ETR:EJAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.4218.4717.9417.9417.94-1.32%21,905
Mar 5, 202618.4018.6218.1818.1818.18-2.26%33,129
Mar 4, 202618.1918.6718.1918.6018.603.02%42,853
Mar 3, 202618.4718.4817.8518.0618.06-4.62%43,937
Mar 2, 202619.0619.0718.7818.9318.93-1.94%107,488
Feb 27, 202619.5719.5919.3019.3119.31-0.09%14,175
Feb 26, 202619.2219.3719.2219.3219.320.38%12,044
Feb 25, 202619.1119.2519.1119.2519.250.87%7,909
Feb 24, 202618.8719.0918.8319.0819.080.07%12,556
Feb 23, 202619.0519.2219.0419.0719.070.10%38,981
Feb 20, 202618.9619.0818.9319.0519.05-0.08%3,346
Feb 19, 202619.1619.1619.0219.0719.07-0.52%9,022
Feb 18, 202619.1119.1719.0919.1719.170.60%11,161
Feb 17, 202619.0019.0618.9619.0519.050.28%509
Feb 16, 202619.0819.0918.9919.0019.00-2.18%13,556
Feb 13, 202619.2519.4419.2319.4219.420.30%74,411
Feb 12, 202619.4819.4819.3519.3619.36-0.46%26,863
Feb 11, 202619.4719.5419.3519.4519.450.89%56,849
Feb 10, 202619.1119.3419.1119.2819.282.21%11,840
Feb 9, 202618.6818.8718.6718.8718.871.65%88,896
Feb 6, 202618.2818.5818.2818.5618.562.63%34,291
Feb 5, 202618.0518.1418.0118.0818.08-1.22%16,441
Feb 4, 202618.1018.4018.0918.3118.311.51%11,770
Feb 3, 202618.1818.1818.0318.0418.040.96%10,389
Feb 2, 202617.6817.9317.6817.8617.860.22%36,858
Jan 30, 202617.7517.8217.7517.8217.820.94%10,206
Jan 29, 202617.7117.7817.6117.6617.660.52%21,457
Jan 28, 202617.6717.6717.4817.5717.57-0.81%24,333
Jan 27, 202617.7217.7717.6817.7117.710.32%31,160
Jan 26, 202617.7817.8117.6517.6517.65-0.21%35,582
Jan 23, 202617.8017.8017.6717.6917.69-0.95%12,507
Jan 22, 202617.8417.8817.8317.8617.860.24%17,384
Jan 21, 202617.7417.8417.6717.8217.820.62%16,091
Jan 20, 202617.8717.8717.6617.7117.71-2.35%40,624
Jan 19, 202618.2218.3018.1418.1418.14-0.44%103,069
Jan 16, 202618.2918.2918.1718.2218.22-0.18%43,468
Jan 15, 202618.2418.3518.2418.2518.250.84%22,190
Jan 14, 202618.0918.1118.0318.1018.100.76%20,442
Jan 13, 202617.8917.9717.8917.9617.96-0.53%1,979
Jan 12, 202618.0618.1118.0018.0618.060.67%54,372
Jan 9, 202617.5518.0117.5517.9417.941.98%24,770
Jan 8, 202617.4817.5917.4817.5917.590.07%22,868
Jan 7, 202617.6017.6217.5517.5817.580.01%12,001
Jan 6, 202617.7217.7217.5417.5717.570.24%17,120
Jan 5, 202617.3817.5417.3617.5317.532.62%100,449
Jan 2, 202617.1417.2117.0517.0817.08-22,427
Dec 30, 202517.0217.0817.0217.0817.080.33%5,865
Dec 29, 202517.0217.1016.9817.0317.03-0.20%52,583
Dec 23, 202517.0717.1117.0517.0617.060.96%27,561
Dec 22, 202516.9116.9116.8316.9016.90-0.68%47,498