Yahoo

Mail

Singapore markets close in 16 minutes

Straits Times Index
3,336.72
+3.92(+0.12%)
Nikkei
39,631.06
+47.98(+0.12%)
Hang Seng
17,718.61
+2.11(+0.01%)
FTSE 100
8,202.03
+37.91(+0.46%)
Bitcoin USD
62,790.62
+1,422.72(+2.32%)
CMC Crypto 200
1,309.07
+7.00(+0.54%)

BNP Paribas Easy MSCI Europe SRI S-Series PAB 5% Capped UCITS ETF Capitalisation (SRIEC.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

32.44

+0.25

(+0.79%)

As of 09:04AM CEST. Market open.

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	32.44	32.44	32.44	32.44	32.44	10,010
28 Jun 2024	32.36	32.36	32.08	32.19	32.19	10,009
27 Jun 2024	32.45	32.45	32.37	32.37	32.37	4,813
26 Jun 2024	32.65	32.65	32.38	32.46	32.46	3,443
25 Jun 2024	32.58	32.59	32.49	32.59	32.59	2,531
24 Jun 2024	32.48	32.63	32.48	32.63	32.63	891
21 Jun 2024	32.64	32.64	32.38	32.38	32.38	2,062
20 Jun 2024	32.47	32.75	32.47	32.75	32.75	3,919
19 Jun 2024	32.57	32.57	32.47	32.47	32.47	1,378
18 Jun 2024	32.49	32.63	32.49	32.63	32.63	4,707
17 Jun 2024	32.44	32.53	32.22	32.35	32.35	492
14 Jun 2024	32.71	32.71	32.29	32.29	32.29	8,336
13 Jun 2024	32.80	32.89	32.65	32.77	32.77	3,344
12 Jun 2024	32.61	33.10	32.61	33.10	33.10	4,217
11 Jun 2024	33.03	33.03	32.67	32.70	32.70	4,618
10 Jun 2024	32.76	32.88	32.76	32.87	32.87	1,245
07 Jun 2024	33.08	33.08	32.89	33.01	33.01	1,790
06 Jun 2024	33.11	33.13	33.00	33.13	33.13	8,912
05 Jun 2024	33.09	33.09	32.88	32.96	32.96	8,332
04 Jun 2024	32.73	32.75	32.54	32.75	32.75	8,853
03 Jun 2024	32.88	32.88	32.73	32.73	32.73	13,937
31 May 2024	32.47	32.66	32.47	32.66	32.66	1,550
30 May 2024	32.29	32.61	32.29	32.61	32.61	1,347
29 May 2024	32.57	32.57	32.33	32.40	32.40	4,050
28 May 2024	32.96	32.96	32.60	32.69	32.69	6,697
27 May 2024	32.68	32.93	32.68	32.93	32.93	6,133
24 May 2024	32.45	32.79	32.45	32.79	32.79	1,254
23 May 2024	32.81	32.84	32.70	32.78	32.78	12,342
22 May 2024	32.70	32.82	32.69	32.82	32.82	14,386
21 May 2024	32.80	32.83	32.65	32.83	32.83	2,942
20 May 2024	32.84	32.84	32.84	32.91	32.91	88
17 May 2024	32.90	32.92	32.83	32.92	32.92	33,328
16 May 2024	32.93	32.94	32.89	32.94	32.94	5,922
15 May 2024	32.71	32.92	32.67	32.92	32.92	2,732
14 May 2024	32.47	32.67	32.44	32.67	32.67	96,548
13 May 2024	32.55	32.55	32.43	32.52	32.52	8,353
10 May 2024	32.37	32.61	32.37	32.61	32.61	4,309
09 May 2024	32.14	32.14	32.14	32.26	32.26	-
08 May 2024	32.09	32.19	32.09	32.19	32.19	1,265
07 May 2024	31.87	32.05	31.82	32.05	32.05	3,859
06 May 2024	31.50	31.85	31.50	31.85	31.85	20,688
03 May 2024	31.38	31.69	31.38	31.44	31.44	4,762
02 May 2024	31.29	31.30	31.18	31.27	31.27	8,730
30 Apr 2024	31.43	31.43	31.17	31.17	31.17	3,490
29 Apr 2024	31.31	31.41	31.31	31.41	31.41	2,731
26 Apr 2024	31.03	31.34	31.03	31.34	31.34	2,613
25 Apr 2024	31.16	31.16	30.84	30.94	30.94	2,942
24 Apr 2024	31.37	31.38	31.20	31.20	31.20	1,540
23 Apr 2024	31.26	31.36	31.22	31.30	31.30	3,114
22 Apr 2024	31.11	31.11	31.05	31.05	31.05	1,637
19 Apr 2024	30.61	30.90	30.53	30.90	30.90	6,123
18 Apr 2024	30.72	30.82	30.72	30.77	30.77	4,353
17 Apr 2024	30.76	30.98	30.72	30.72	30.72	138,502
16 Apr 2024	30.75	30.78	30.75	30.77	30.77	1,651
15 Apr 2024	31.22	31.37	31.11	31.16	31.16	5,133
12 Apr 2024	31.37	31.47	31.06	31.17	31.17	9,194
11 Apr 2024	31.16	31.21	31.05	31.07	31.07	3,513
10 Apr 2024	31.38	31.38	31.17	31.19	31.19	3,685
09 Apr 2024	31.15	31.24	31.12	31.12	31.12	14,946
08 Apr 2024	31.13	31.31	31.13	31.28	31.28	11,394
05 Apr 2024	31.14	31.20	31.01	31.20	31.20	5,701
04 Apr 2024	31.49	31.49	31.41	31.41	31.41	3,810
03 Apr 2024	31.36	31.48	31.31	31.48	31.48	6,913
02 Apr 2024	31.66	31.82	31.44	31.52	31.52	3,272
28 Mar 2024	31.87	31.87	31.70	31.70	31.70	2,313
27 Mar 2024	31.72	31.81	31.72	31.81	31.81	2,839
26 Mar 2024	31.69	31.77	31.60	31.77	31.77	5,040
25 Mar 2024	31.61	31.71	31.59	31.70	31.70	13,014
22 Mar 2024	31.61	31.69	31.60	31.69	31.69	2,756
21 Mar 2024	31.65	31.65	31.48	31.65	31.65	5,047
20 Mar 2024	31.27	31.39	31.27	31.39	31.39	2,440
19 Mar 2024	31.18	31.33	31.17	31.33	31.33	2,274
18 Mar 2024	31.32	31.35	31.27	31.28	31.28	5,470
15 Mar 2024	31.50	31.57	31.38	31.38	31.38	14,776
14 Mar 2024	31.61	31.61	31.53	31.53	31.53	10,340
13 Mar 2024	31.58	31.64	31.51	31.64	31.64	1,130
12 Mar 2024	31.48	31.58	31.38	31.58	31.58	18,302
11 Mar 2024	31.29	31.42	31.28	31.42	31.42	2,055
08 Mar 2024	31.45	31.51	31.40	31.51	31.51	4,218
07 Mar 2024	31.06	31.48	31.05	31.38	31.38	3,856
06 Mar 2024	30.95	31.15	30.95	31.15	31.15	3,988
05 Mar 2024	31.05	31.07	31.02	31.07	31.07	1,033
04 Mar 2024	31.08	31.15	30.97	31.15	31.15	2,145
01 Mar 2024	31.12	31.17	31.00	31.17	31.17	10,481
29 Feb 2024	31.04	31.04	30.94	31.01	31.01	11,744
28 Feb 2024	31.02	31.02	30.84	30.92	30.92	2,815
27 Feb 2024	31.09	31.09	30.96	31.08	31.08	2,777
26 Feb 2024	31.14	31.15	31.14	31.15	31.15	2,766
23 Feb 2024	31.20	31.20	31.12	31.19	31.19	5,099
22 Feb 2024	31.11	31.19	31.07	31.19	31.19	13,049
21 Feb 2024	30.90	30.97	30.85	30.97	30.97	7,644
20 Feb 2024	30.79	30.92	30.77	30.92	30.92	4,480
19 Feb 2024	30.76	30.88	30.76	30.88	30.88	3,497
16 Feb 2024	30.75	30.86	30.74	30.86	30.86	6,105
15 Feb 2024	30.59	30.67	30.59	30.67	30.67	29,180
14 Feb 2024	30.27	30.40	30.27	30.40	30.40	2,364
13 Feb 2024	30.48	30.50	30.20	30.20	30.20	3,589
12 Feb 2024	30.39	30.55	30.39	30.55	30.55	2,271
09 Feb 2024	30.41	30.42	30.33	30.42	30.42	2,250
08 Feb 2024	30.45	30.49	30.40	30.45	30.45	1,025
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.72+3.92(+0.12%)

Nikkei39,631.06+47.98(+0.12%)

Hang Seng17,718.61+2.11(+0.01%)

FTSE 1008,202.03+37.91(+0.46%)

Bitcoin USD62,790.62+1,422.72(+2.32%)

CMC Crypto 2001,309.07+7.00(+0.54%)

BNP Paribas Easy MSCI Europe SRI S-Series PAB 5% Capped UCITS ETF Capitalisation (SRIEC.PA)

Straits Times Index
3,336.72
+3.92(+0.12%)

Nikkei
39,631.06
+47.98(+0.12%)

Hang Seng
17,718.61
+2.11(+0.01%)

FTSE 100
8,202.03
+37.91(+0.46%)

Bitcoin USD
62,790.62
+1,422.72(+2.32%)

CMC Crypto 200
1,309.07
+7.00(+0.54%)