Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,288.61 -1.55 (-0.00%) CMC Crypto 200
1,271.00 -12.78 (-1.00%)
BNP Paribas Easy MSCI Europe SRI S-Series PAB 5% Capped UCITS ETF Distribution (ZSRI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:58AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 28.55 | 28.55 | 28.52 | 28.52 | 28.52 | 71 |
| 25 Jun 2024 | 28.51 | 28.52 | 28.43 | 28.46 | 28.46 | 857 |
| 24 Jun 2024 | 28.40 | 28.61 | 28.40 | 28.58 | 28.58 | 680 |
| 21 Jun 2024 | 28.54 | 28.54 | 28.40 | 28.42 | 28.42 | 6,045 |
| 20 Jun 2024 | 28.38 | 28.61 | 28.38 | 28.61 | 28.61 | 12,022 |
| 19 Jun 2024 | 28.48 | 28.48 | 28.33 | 28.33 | 28.33 | 307 |
| 18 Jun 2024 | 28.44 | 28.48 | 28.36 | 28.48 | 28.48 | 977 |
| 17 Jun 2024 | 28.35 | 28.35 | 28.17 | 28.26 | 28.26 | 4,252 |
| 14 Jun 2024 | 28.56 | 28.56 | 28.25 | 28.27 | 28.27 | 14,203 |
| 13 Jun 2024 | 28.82 | 28.82 | 28.59 | 28.59 | 28.59 | 1,792 |
| 12 Jun 2024 | 28.60 | 28.90 | 28.60 | 28.86 | 28.86 | 3,849 |
| 11 Jun 2024 | 28.90 | 28.90 | 28.46 | 28.52 | 28.52 | 10,777 |
| 10 Jun 2024 | 28.62 | 28.75 | 28.62 | 28.75 | 28.75 | 12,058 |
| 07 Jun 2024 | 28.92 | 28.92 | 28.70 | 28.84 | 28.84 | 7,144 |
| 06 Jun 2024 | 28.94 | 29.00 | 28.86 | 28.92 | 28.92 | 2,529 |
| 05 Jun 2024 | 28.76 | 28.88 | 28.76 | 28.85 | 28.85 | 1,008 |
| 04 Jun 2024 | 28.62 | 28.67 | 28.50 | 28.59 | 28.59 | 2,213 |
| 03 Jun 2024 | 28.75 | 28.75 | 28.60 | 28.65 | 28.65 | 17,228 |
| 31 May 2024 | 28.46 | 28.53 | 28.43 | 28.52 | 28.52 | 1,460 |
| 30 May 2024 | 28.22 | 28.43 | 28.22 | 28.43 | 28.43 | 14,667 |
| 29 May 2024 | 28.46 | 28.46 | 28.26 | 28.26 | 28.26 | 3,453 |
| 28 May 2024 | 28.79 | 28.79 | 28.50 | 28.53 | 28.53 | 10,442 |
| 27 May 2024 | 28.58 | 28.73 | 28.58 | 28.73 | 28.73 | 11,418 |
| 24 May 2024 | 28.43 | 28.60 | 28.43 | 28.60 | 28.60 | 1,975 |
| 23 May 2024 | 28.69 | 28.71 | 28.63 | 28.63 | 28.63 | 558 |
| 22 May 2024 | 28.59 | 28.67 | 28.57 | 28.67 | 28.67 | 539 |
| 21 May 2024 | 28.68 | 28.68 | 28.60 | 28.66 | 28.66 | 14,014 |
| 20 May 2024 | 28.77 | 28.82 | 28.74 | 28.79 | 28.79 | 1 |
| 17 May 2024 | 28.77 | 28.77 | 28.68 | 28.73 | 28.73 | 4,482 |
| 16 May 2024 | 28.84 | 28.84 | 28.76 | 28.78 | 28.78 | 5,949 |
| 15 May 2024 | 28.61 | 28.74 | 28.59 | 28.73 | 28.73 | 7,392 |
| 14 May 2024 | 28.47 | 28.53 | 28.42 | 28.53 | 28.53 | 12,845 |
| 13 May 2024 | 28.50 | 28.50 | 28.35 | 28.40 | 28.40 | 9,375 |
| 10 May 2024 | 28.42 | 28.48 | 28.42 | 28.46 | 28.46 | 1,610 |
| 09 May 2024 | 28.11 | 28.23 | 28.09 | 28.23 | 28.23 | 36 |
| 08 May 2024 | 28.05 | 28.13 | 28.05 | 28.09 | 28.09 | 2,924 |
| 07 May 2024 | 27.85 | 27.97 | 27.82 | 27.97 | 27.97 | 17,401 |
| 06 May 2024 | 27.64 | 27.83 | 27.64 | 27.76 | 27.76 | 16,426 |
| 03 May 2024 | 27.40 | 27.75 | 27.40 | 27.58 | 27.58 | 7,064 |
| 02 May 2024 | 27.32 | 27.38 | 27.28 | 27.28 | 27.28 | 50,215 |
| 30 Apr 2024 | 27.48 | 27.48 | 27.31 | 27.31 | 27.31 | 12,675 |
| 29 Apr 2024 | 27.43 | 27.50 | 27.43 | 27.43 | 27.43 | 1,208 |
| 26 Apr 2024 | 27.26 | 27.40 | 27.17 | 27.35 | 27.35 | 10,697 |
| 25 Apr 2024 | 27.18 | 27.18 | 27.01 | 27.01 | 27.01 | 765 |
| 24 Apr 2024 | 27.51 | 27.51 | 27.24 | 27.24 | 27.24 | 3,315 |
| 23 Apr 2024 | 27.38 | 27.45 | 27.32 | 27.45 | 27.45 | 272 |
| 22 Apr 2024 | 27.20 | 27.25 | 27.14 | 27.20 | 27.20 | 6,774 |
| 19 Apr 2024 | 26.66 | 27.00 | 26.66 | 26.98 | 26.98 | 11,088 |
| 18 Apr 2024 | 27.74 | 27.81 | 27.70 | 27.77 | 27.77 | 2,221 |
| 17 Apr 2024 | 27.75 | 27.86 | 27.63 | 27.63 | 27.63 | 1,732 |
| 16 Apr 2024 | 27.78 | 27.83 | 27.65 | 27.73 | 27.73 | 6,943 |
| 15 Apr 2024 | 28.08 | 28.28 | 28.08 | 28.08 | 28.08 | 24,320 |
| 12 Apr 2024 | 28.30 | 28.35 | 28.04 | 28.07 | 28.07 | 7,054 |
| 11 Apr 2024 | 28.08 | 28.22 | 27.97 | 28.07 | 28.07 | 5,540 |
| 10 Apr 2024 | 28.31 | 28.34 | 27.96 | 28.09 | 28.09 | 2,259 |
| 09 Apr 2024 | 28.17 | 28.24 | 28.11 | 28.11 | 28.11 | 351 |
| 08 Apr 2024 | 28.05 | 28.22 | 28.05 | 28.19 | 28.19 | 2,084 |
| 05 Apr 2024 | 28.09 | 28.11 | 28.02 | 28.09 | 28.09 | 7,820 |
| 04 Apr 2024 | 28.41 | 28.41 | 28.33 | 28.38 | 28.38 | 844 |
| 03 Apr 2024 | 28.30 | 28.36 | 28.27 | 28.36 | 28.36 | 6,318 |
| 02 Apr 2024 | 28.82 | 28.82 | 28.34 | 28.34 | 28.34 | 854 |
| 28 Mar 2024 | 28.69 | 28.69 | 28.62 | 28.64 | 28.64 | 3,537 |
| 27 Mar 2024 | 28.64 | 28.66 | 28.57 | 28.65 | 28.65 | 4,435 |
| 26 Mar 2024 | 28.56 | 28.62 | 28.51 | 28.59 | 28.59 | 1,841 |
| 25 Mar 2024 | 28.55 | 28.59 | 28.47 | 28.58 | 28.58 | 5,462 |
| 22 Mar 2024 | 28.49 | 28.57 | 28.49 | 28.57 | 28.57 | 3,170 |
| 21 Mar 2024 | 28.56 | 28.56 | 28.43 | 28.53 | 28.53 | 878 |
| 20 Mar 2024 | 28.19 | 28.28 | 28.19 | 28.27 | 28.27 | 8,464 |
| 19 Mar 2024 | 28.15 | 28.25 | 28.13 | 28.25 | 28.25 | 2,231 |
| 18 Mar 2024 | 28.30 | 28.30 | 28.17 | 28.20 | 28.20 | 1,174 |
| 15 Mar 2024 | 28.40 | 28.49 | 28.27 | 28.27 | 28.27 | 2,533 |
| 14 Mar 2024 | 28.51 | 28.55 | 28.39 | 28.43 | 28.43 | 1,309 |
| 13 Mar 2024 | 28.47 | 28.48 | 28.45 | 28.45 | 28.45 | 1,793 |
| 12 Mar 2024 | 28.38 | 28.47 | 28.27 | 28.43 | 28.43 | 1,388 |
| 11 Mar 2024 | 28.22 | 28.28 | 28.21 | 28.28 | 28.28 | 1,446 |
| 08 Mar 2024 | 28.34 | 28.40 | 28.31 | 28.35 | 28.35 | 787 |
| 07 Mar 2024 | 27.99 | 28.31 | 27.99 | 28.31 | 28.31 | - |
| 06 Mar 2024 | 27.90 | 28.03 | 27.90 | 28.03 | 28.03 | 364 |
| 05 Mar 2024 | 27.95 | 27.99 | 27.92 | 27.95 | 27.95 | 5,505 |
| 04 Mar 2024 | 28.05 | 28.05 | 27.93 | 28.01 | 28.01 | 621 |
| 01 Mar 2024 | 28.02 | 28.06 | 27.90 | 28.04 | 28.04 | 6,047 |
| 29 Feb 2024 | 27.99 | 27.99 | 27.92 | 27.93 | 27.93 | 9,323 |
| 28 Feb 2024 | 27.97 | 27.97 | 27.81 | 27.85 | 27.85 | 1,958 |
| 27 Feb 2024 | 28.01 | 28.01 | 27.96 | 28.00 | 28.00 | 2,782 |
| 26 Feb 2024 | 28.08 | 28.08 | 27.97 | 28.01 | 28.01 | 37,546 |
| 23 Feb 2024 | 28.14 | 28.17 | 28.05 | 28.15 | 28.15 | 530 |
| 22 Feb 2024 | 28.14 | 28.14 | 28.05 | 28.08 | 28.08 | 3,808 |
| 21 Feb 2024 | 27.88 | 27.91 | 27.84 | 27.86 | 27.86 | 3,244 |
| 20 Feb 2024 | 27.80 | 27.88 | 27.80 | 27.84 | 27.84 | 1,200 |
| 19 Feb 2024 | 27.75 | 27.84 | 27.74 | 27.82 | 27.82 | 1,512 |
| 16 Feb 2024 | 27.74 | 27.82 | 27.74 | 27.81 | 27.81 | 6,681 |
| 15 Feb 2024 | 27.61 | 27.67 | 27.61 | 27.64 | 27.64 | 3,659 |
| 14 Feb 2024 | 27.32 | 27.42 | 27.32 | 27.40 | 27.40 | 7,169 |
| 13 Feb 2024 | 27.50 | 27.50 | 27.18 | 27.22 | 27.22 | 4,390 |
| 12 Feb 2024 | 27.45 | 27.53 | 27.44 | 27.53 | 27.53 | 3,286 |
| 09 Feb 2024 | 27.46 | 27.46 | 27.31 | 27.39 | 27.39 | 25,628 |
| 08 Feb 2024 | 27.46 | 27.52 | 27.42 | 27.42 | 27.42 | 52,105 |
| 07 Feb 2024 | 27.57 | 27.57 | 27.45 | 27.46 | 27.46 | 2,087 |
| 06 Feb 2024 | 27.50 | 27.51 | 27.33 | 27.51 | 27.51 | 3,040 |
| 05 Feb 2024 | 27.43 | 27.49 | 27.37 | 27.37 | 27.37 | 8,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.