BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF (ETR:QUEJ)
Germany · Delayed Price · Currency is EUR 31.37
+0.16 (0.53%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QUEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.32 | 31.51 | 31.28 | 31.37 | 31.37 | 0.53% | 3,102 |
| Sep 21, 2026 | 31.16 | 31.20 | 31.13 | 31.20 | 31.20 | 0.58% | - |
| Sep 18, 2026 | 31.09 | 31.09 | 30.89 | 31.02 | 31.02 | -1.05% | 1 |
| Sep 17, 2026 | 31.31 | 31.35 | 31.24 | 31.35 | 31.35 | 0.50% | 13 |
| Sep 16, 2026 | 30.95 | 31.20 | 30.95 | 31.20 | 31.20 | 1.04% | 15 |
| Sep 15, 2026 | 30.91 | 31.01 | 30.79 | 30.88 | 30.88 | -0.95% | 294 |
| Sep 14, 2026 | 31.16 | 31.19 | 31.11 | 31.17 | 31.17 | 0.50% | 4,764 |
| Sep 11, 2026 | 30.68 | 31.02 | 30.68 | 31.02 | 31.02 | 1.86% | 97 |
| Sep 10, 2026 | 30.84 | 30.84 | 30.45 | 30.45 | 30.45 | -0.52% | - |
| Sep 9, 2026 | 30.92 | 30.92 | 30.61 | 30.61 | 30.61 | -1.45% | 8 |
| Sep 8, 2026 | 31.18 | 31.18 | 31.00 | 31.06 | 31.06 | -0.89% | 198 |
| Sep 7, 2026 | 31.32 | 31.38 | 31.32 | 31.34 | 31.34 | -0.10% | 101 |
| Sep 4, 2026 | 31.10 | 31.37 | 31.10 | 31.37 | 31.37 | 0.51% | 292 |
| Sep 3, 2026 | 30.98 | 31.21 | 30.90 | 31.21 | 31.21 | 1.69% | 705 |
| Sep 2, 2026 | 30.50 | 30.69 | 30.29 | 30.69 | 30.69 | -0.15% | 24 |
| Sep 1, 2026 | 31.00 | 31.00 | 30.56 | 30.74 | 30.74 | -0.74% | 1,364 |
| Aug 31, 2026 | 31.25 | 31.25 | 30.97 | 30.97 | 30.97 | -0.50% | 97 |
| Aug 28, 2026 | 31.12 | 31.14 | 31.07 | 31.12 | 31.12 | 1.52% | 24 |
| Aug 27, 2026 | 30.71 | 30.71 | 30.66 | 30.66 | 30.66 | -0.05% | 522 |
| Aug 26, 2026 | 30.81 | 30.81 | 30.67 | 30.67 | 30.67 | 0.31% | - |
| Aug 25, 2026 | 30.56 | 30.62 | 30.51 | 30.58 | 30.58 | 0.66% | 608 |
| Aug 24, 2026 | 30.43 | 30.43 | 30.34 | 30.38 | 30.38 | 0.26% | 101 |
| Aug 21, 2026 | 30.24 | 30.32 | 30.24 | 30.30 | 30.30 | 0.36% | 142 |
| Aug 20, 2026 | 30.33 | 30.33 | 30.19 | 30.19 | 30.19 | -0.08% | 742 |
| Aug 19, 2026 | 30.12 | 30.26 | 30.12 | 30.21 | 30.21 | -0.62% | 689 |
| Aug 18, 2026 | 30.74 | 30.74 | 30.40 | 30.40 | 30.40 | -2.63% | 517 |
| Aug 17, 2026 | 31.21 | 31.22 | 31.05 | 31.22 | 31.22 | -0.79% | 141 |
| Aug 14, 2026 | 31.58 | 31.62 | 31.47 | 31.47 | 31.47 | -0.29% | 481 |
| Aug 13, 2026 | 31.42 | 31.56 | 31.41 | 31.56 | 31.56 | -0.09% | 345 |
| Aug 12, 2026 | 31.35 | 31.59 | 31.35 | 31.59 | 31.59 | -0.03% | - |
| Aug 11, 2026 | 31.53 | 31.66 | 31.53 | 31.60 | 31.60 | 0.38% | - |
| Aug 10, 2026 | 31.61 | 31.61 | 31.48 | 31.48 | 31.48 | 0.08% | 595 |
| Aug 7, 2026 | 31.30 | 31.51 | 31.28 | 31.46 | 31.46 | 1.68% | 2,827 |
| Aug 6, 2026 | 30.80 | 30.94 | 30.80 | 30.94 | 30.94 | 1.38% | 803 |
| Aug 5, 2026 | 30.44 | 30.52 | 30.44 | 30.52 | 30.52 | 0.89% | 400 |
| Aug 4, 2026 | 30.19 | 30.25 | 29.96 | 30.25 | 30.25 | 0.22% | 1,884 |
| Aug 3, 2026 | 30.33 | 30.33 | 29.98 | 30.18 | 30.18 | 0.62% | 368 |
| Jul 31, 2026 | 30.05 | 30.39 | 30.00 | 30.00 | 30.00 | -2.99% | 5,982 |
| Jul 30, 2026 | 30.29 | 30.92 | 30.29 | 30.92 | 30.92 | 1.38% | 1,573 |
| Jul 29, 2026 | 30.71 | 30.74 | 30.50 | 30.50 | 30.50 | 0.10% | 201 |
| Jul 28, 2026 | 30.41 | 30.47 | 30.31 | 30.47 | 30.47 | -0.31% | 5,954 |
| Jul 27, 2026 | 30.69 | 30.78 | 30.57 | 30.57 | 30.57 | 1.39% | 2,648 |
| Jul 24, 2026 | 29.99 | 30.15 | 29.99 | 30.15 | 30.15 | 1.17% | 408 |
| Jul 23, 2026 | 30.13 | 30.16 | 29.80 | 29.80 | 29.80 | -1.19% | 497 |
| Jul 22, 2026 | 30.17 | 30.19 | 30.11 | 30.16 | 30.16 | -1.70% | 198 |
| Jul 21, 2026 | 30.55 | 30.68 | 30.47 | 30.68 | 30.68 | 1.09% | - |
| Jul 20, 2026 | 30.16 | 30.43 | 30.16 | 30.35 | 30.35 | 0.56% | 300 |
| Jul 17, 2026 | 29.99 | 30.22 | 29.99 | 30.18 | 30.18 | -1.44% | 3 |
| Jul 16, 2026 | 30.62 | 30.62 | 30.45 | 30.62 | 30.62 | 0.13% | 5,929 |
| Jul 15, 2026 | 30.87 | 30.87 | 30.58 | 30.58 | 30.58 | -1.23% | 8,312 |