BNP Paribas Easy MSCI Emerging SRI PAB (ETR:ESRI)
Germany · Delayed Price · Currency is EUR · Price in USD 205.50
-1.35 (-0.65%)
Sep 23, 2026, 1:12 PM CET
ETR:ESRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 205.95 | 206.05 | 205.60 | 205.60 | - | -0.60% | 332 |
| Sep 22, 2026 | 205.55 | 206.85 | 205.55 | 206.85 | 206.85 | -0.22% | 45 |
| Sep 21, 2026 | 205.80 | 207.30 | 205.80 | 207.30 | 207.30 | 2.32% | - |
| Sep 18, 2026 | 204.30 | 204.30 | 202.50 | 202.60 | 202.60 | -0.32% | 480 |
| Sep 17, 2026 | 201.55 | 203.25 | 201.55 | 203.25 | 203.25 | 0.74% | - |
| Sep 16, 2026 | 201.70 | 201.75 | 201.00 | 201.75 | 201.75 | 0.99% | 104 |
| Sep 15, 2026 | 199.98 | 200.50 | 199.66 | 199.78 | 199.78 | -0.61% | 47 |
| Sep 14, 2026 | 201.85 | 201.85 | 200.45 | 201.00 | 201.00 | -2.12% | 1,919 |
| Sep 11, 2026 | 204.15 | 205.35 | 204.15 | 205.35 | 205.35 | 1.11% | 420 |
| Sep 10, 2026 | 205.70 | 205.70 | 202.55 | 203.10 | 203.10 | -1.60% | 458 |
| Sep 9, 2026 | 207.50 | 207.50 | 206.20 | 206.40 | 206.40 | -0.58% | 136 |
| Sep 8, 2026 | 206.55 | 207.60 | 205.65 | 207.60 | 207.60 | 0.02% | 225 |
| Sep 7, 2026 | 207.75 | 207.75 | 207.45 | 207.55 | 207.55 | 0.53% | - |
| Sep 4, 2026 | 205.00 | 206.45 | 205.00 | 206.45 | 206.45 | 1.20% | 92 |
| Sep 3, 2026 | 202.35 | 204.00 | 202.35 | 204.00 | 204.00 | 0.57% | 516 |
| Sep 2, 2026 | 201.30 | 202.85 | 200.60 | 202.85 | 202.85 | -0.49% | 135 |
| Sep 1, 2026 | 204.90 | 205.05 | 202.85 | 203.85 | 203.85 | 0.30% | 553 |
| Aug 31, 2026 | 203.55 | 203.90 | 203.25 | 203.25 | 203.25 | -0.66% | 376 |
| Aug 28, 2026 | 204.90 | 204.90 | 204.60 | 204.60 | 204.60 | 0.42% | 103 |
| Aug 27, 2026 | 204.25 | 204.40 | 203.75 | 203.75 | 203.75 | 0.32% | 46 |
| Aug 26, 2026 | 203.45 | 203.50 | 202.80 | 203.10 | 203.10 | 0.10% | 188 |
| Aug 25, 2026 | 201.55 | 202.90 | 201.55 | 202.90 | 202.90 | 1.58% | - |
| Aug 24, 2026 | 200.45 | 200.75 | 199.16 | 199.74 | 199.74 | -1.27% | 94 |
| Aug 21, 2026 | 201.75 | 202.70 | 201.75 | 202.30 | 202.30 | 1.38% | 657 |
| Aug 20, 2026 | 200.25 | 200.25 | 199.54 | 199.54 | 199.54 | -0.08% | - |
| Aug 19, 2026 | 198.08 | 200.25 | 198.08 | 199.70 | 199.70 | 0.97% | 97 |
| Aug 18, 2026 | 200.35 | 200.35 | 197.78 | 197.78 | 197.78 | -2.81% | 295 |
| Aug 17, 2026 | 203.45 | 203.50 | 202.35 | 203.50 | 203.50 | 1.40% | 1,698 |
| Aug 14, 2026 | 200.70 | 202.00 | 200.70 | 200.70 | 200.70 | -0.30% | 2,889 |
| Aug 13, 2026 | 200.20 | 201.70 | 200.20 | 201.30 | 201.30 | 0.72% | 138 |
| Aug 12, 2026 | 198.54 | 199.86 | 198.54 | 199.86 | 199.86 | 1.15% | 94 |
| Aug 11, 2026 | 197.30 | 198.40 | 197.30 | 197.58 | 197.58 | -0.07% | 46 |
| Aug 10, 2026 | 198.48 | 198.48 | 197.72 | 197.72 | 197.72 | -0.44% | 13 |
| Aug 7, 2026 | 197.36 | 200.10 | 197.36 | 198.60 | 198.60 | 0.42% | 730 |
| Aug 6, 2026 | 196.36 | 198.24 | 195.94 | 197.76 | 197.76 | -0.58% | 394 |
| Aug 5, 2026 | 199.72 | 199.72 | 198.38 | 198.92 | 198.92 | 0.45% | 532 |
| Aug 4, 2026 | 195.10 | 198.02 | 195.10 | 198.02 | 198.02 | 2.96% | 495 |
| Aug 3, 2026 | 193.96 | 194.04 | 192.22 | 192.32 | 192.32 | -0.55% | 823 |
| Jul 31, 2026 | 195.52 | 196.54 | 192.18 | 193.38 | 193.38 | 1.29% | 1,812 |
| Jul 30, 2026 | 186.08 | 191.26 | 185.54 | 190.92 | 190.92 | 2.32% | 1,172 |
| Jul 29, 2026 | 186.96 | 187.96 | 186.48 | 186.60 | 186.60 | -1.65% | 573 |
| Jul 28, 2026 | 188.38 | 189.74 | 187.14 | 189.74 | 189.74 | -0.48% | 235 |
| Jul 27, 2026 | 194.50 | 194.50 | 190.66 | 190.66 | 190.66 | -0.80% | 48 |
| Jul 24, 2026 | 191.98 | 193.06 | 190.74 | 192.20 | 192.20 | -0.08% | 134 |
| Jul 23, 2026 | 196.04 | 196.36 | 192.36 | 192.36 | 192.36 | -1.43% | 137 |
| Jul 22, 2026 | 193.78 | 195.30 | 193.78 | 195.16 | 195.16 | -0.48% | 225 |
| Jul 21, 2026 | 195.14 | 196.10 | 194.70 | 196.10 | 196.10 | 1.98% | 152 |
| Jul 20, 2026 | 190.66 | 192.72 | 190.66 | 192.30 | 192.30 | 1.04% | 47 |
| Jul 17, 2026 | 188.54 | 190.32 | 188.32 | 190.32 | 190.32 | -2.00% | 235 |
| Jul 16, 2026 | 195.58 | 195.58 | 193.80 | 194.20 | 194.20 | -0.84% | 276 |