BNP Paribas Easy MSCI Emerging SRI PAB (ETR:ESRI)
Germany · Delayed Price · Currency is EUR · Price in USD 163.08
-1.72 (-1.04%)
Aug 27, 2025, 5:36 PM CET
ETR:ESRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 163.30 | 163.30 | 163.02 | 163.08 | 163.08 | -1.04% | 118 |
| Aug 26, 2025 | 164.88 | 164.92 | 164.74 | 164.80 | 164.80 | -0.82% | 118 |
| Aug 25, 2025 | 166.94 | 166.94 | 166.16 | 166.16 | 166.16 | -0.35% | 56 |
| Aug 22, 2025 | 163.70 | 166.74 | 163.70 | 166.74 | 166.74 | 1.83% | 56 |
| Aug 21, 2025 | 163.48 | 163.84 | 163.48 | 163.74 | 163.74 | 0.04% | 56 |
| Aug 20, 2025 | 163.56 | 163.74 | 163.56 | 163.68 | 163.68 | -0.24% | 56 |
| Aug 19, 2025 | 164.18 | 164.70 | 164.08 | 164.08 | 164.08 | -0.15% | 56 |
| Aug 18, 2025 | 164.78 | 164.78 | 164.32 | 164.32 | 164.32 | 0.28% | 56 |
| Aug 15, 2025 | 164.04 | 164.26 | 163.86 | 163.86 | 163.86 | 0.33% | 56 |
| Aug 14, 2025 | 164.48 | 164.58 | 163.32 | 163.32 | 163.32 | -1.16% | 177 |
| Aug 13, 2025 | 164.54 | 165.24 | 164.54 | 165.24 | 165.24 | 1.05% | 22 |
| Aug 12, 2025 | 162.22 | 163.52 | 162.12 | 163.52 | 163.52 | 0.85% | 22 |
| Aug 11, 2025 | 162.28 | 162.56 | 162.12 | 162.14 | 162.14 | -0.04% | 2 |
| Aug 8, 2025 | 162.18 | 162.20 | 162.08 | 162.20 | 162.20 | -0.23% | 119 |
| Aug 7, 2025 | 162.54 | 162.90 | 162.54 | 162.58 | 162.58 | 0.79% | 119 |
| Aug 6, 2025 | 161.18 | 161.30 | 161.08 | 161.30 | 161.30 | 0.47% | 1 |
| Aug 5, 2025 | 161.00 | 161.00 | 160.54 | 160.54 | 160.54 | 0.34% | 1 |
| Aug 4, 2025 | 159.96 | 160.02 | 159.96 | 160.00 | 160.00 | 0.95% | 1 |
| Aug 1, 2025 | 158.54 | 159.04 | 157.54 | 158.50 | 158.50 | -0.94% | 1 |
| Jul 31, 2025 | 160.80 | 160.80 | 160.00 | 160.00 | 160.00 | -0.60% | 29 |
| Jul 30, 2025 | 161.84 | 162.08 | 160.96 | 160.96 | 160.96 | -0.43% | 29 |
| Jul 29, 2025 | 161.22 | 162.08 | 161.22 | 161.66 | 161.66 | 0.26% | 29 |
| Jul 28, 2025 | 162.72 | 162.72 | 161.24 | 161.24 | 161.24 | -0.84% | 29 |
| Jul 25, 2025 | 162.84 | 162.84 | 162.60 | 162.60 | 162.60 | -0.23% | 29 |
| Jul 24, 2025 | 163.50 | 163.50 | 162.98 | 162.98 | 162.98 | -0.12% | 29 |
| Jul 23, 2025 | 162.78 | 163.18 | 162.78 | 163.18 | 163.18 | 0.69% | 29 |
| Jul 22, 2025 | 161.66 | 162.06 | 161.40 | 162.06 | 162.06 | -0.53% | 29 |
| Jul 21, 2025 | 162.24 | 162.92 | 162.04 | 162.92 | 162.92 | 0.15% | 1 |
| Jul 18, 2025 | 162.10 | 162.68 | 162.10 | 162.68 | 162.68 | 0.49% | 1 |
| Jul 17, 2025 | 161.24 | 161.88 | 160.98 | 161.88 | 161.88 | 1.26% | 1 |
| Jul 16, 2025 | 159.96 | 159.96 | 159.80 | 159.86 | 159.86 | -0.08% | 1 |
| Jul 15, 2025 | 160.60 | 160.88 | 159.98 | 159.98 | 159.98 | 0.29% | 1 |
| Jul 14, 2025 | 159.26 | 159.56 | 159.26 | 159.52 | 159.52 | 0.29% | 53 |
| Jul 11, 2025 | 159.96 | 159.96 | 159.06 | 159.06 | 159.06 | -0.24% | 53 |
| Jul 10, 2025 | 160.04 | 160.04 | 159.44 | 159.44 | 159.44 | -0.08% | 53 |
| Jul 9, 2025 | 160.02 | 160.02 | 159.56 | 159.56 | 159.56 | -0.06% | 53 |
| Jul 8, 2025 | 160.18 | 160.18 | 159.66 | 159.66 | 159.66 | 0.10% | 8 |
| Jul 7, 2025 | 159.30 | 159.50 | 159.30 | 159.50 | 159.50 | -0.10% | 8 |
| Jul 4, 2025 | 159.98 | 159.98 | 159.62 | 159.66 | 159.66 | -1.09% | 314 |
| Jul 3, 2025 | 160.68 | 161.42 | 160.68 | 161.42 | 161.42 | 1.09% | 314 |
| Jul 2, 2025 | 159.88 | 159.88 | 159.56 | 159.68 | 159.68 | 0.05% | 314 |
| Jul 1, 2025 | 159.58 | 160.06 | 159.58 | 159.60 | 159.60 | 0.53% | 314 |
| Jun 30, 2025 | 158.64 | 158.88 | 158.64 | 158.76 | 158.76 | 0.16% | 314 |
| Jun 27, 2025 | 158.60 | 158.60 | 158.30 | 158.50 | 158.50 | 0.03% | 314 |
| Jun 26, 2025 | 158.46 | 158.66 | 158.34 | 158.46 | 158.46 | 0.38% | 314 |
| Jun 25, 2025 | 158.30 | 158.38 | 157.66 | 157.86 | 157.86 | -0.18% | 314 |
| Jun 24, 2025 | 157.52 | 158.14 | 157.18 | 158.14 | 158.14 | 3.22% | 29 |
| Jun 23, 2025 | 152.68 | 153.20 | 152.18 | 153.20 | 153.20 | 0.25% | 29 |
| Jun 20, 2025 | 153.24 | 153.70 | 152.82 | 152.82 | 152.82 | 1.03% | 29 |
| Jun 19, 2025 | 152.00 | 152.00 | 151.26 | 151.26 | 151.26 | -1.59% | 29 |