XETRA - Delayed Quote EUR

BNP Paribas Easy MSCI Japan SRI S-Series PAB 5% Capped UCITS ETF Capitalisation (QUEJ.DE)

25.80 +0.23 (+0.88%)
At close: November 29 at 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 25.67 25.80 25.67 25.80 25.80 -
Nov 28, 2024 25.58 25.58 25.54 25.57 25.57 18
Nov 27, 2024 25.46 25.47 25.39 25.39 25.39 566
Nov 26, 2024 25.38 25.47 25.38 25.47 25.47 -
Nov 25, 2024 25.47 25.47 25.36 25.42 25.42 2,449
Nov 22, 2024 25.19 25.47 25.19 25.47 25.47 -
Nov 21, 2024 24.92 25.16 24.92 25.16 25.16 843
Nov 20, 2024 24.90 24.90 24.85 24.90 24.90 8,186
Nov 19, 2024 25.17 25.17 24.96 25.06 25.06 4,000
Nov 18, 2024 25.08 25.13 25.01 25.13 25.13 403
Nov 15, 2024 24.92 25.00 24.92 24.96 24.96 195
Nov 14, 2024 25.15 25.28 25.15 25.20 25.20 800
Nov 13, 2024 25.25 25.36 25.25 25.33 25.33 364
Nov 12, 2024 25.67 25.67 25.41 25.41 25.41 217
Nov 11, 2024 25.58 25.78 25.58 25.78 25.78 556
Nov 8, 2024 25.74 25.74 25.57 25.67 25.67 318
Nov 7, 2024 25.39 25.51 25.39 25.51 25.51 82
Nov 6, 2024 25.56 25.76 25.40 25.47 25.47 935
Nov 5, 2024 24.93 25.18 24.92 25.13 25.13 10,037
Nov 4, 2024 24.77 24.93 24.77 24.91 24.91 813
Nov 1, 2024 24.61 24.94 24.61 24.92 24.92 1,714
Oct 31, 2024 24.98 24.98 24.72 24.82 24.82 3,947
Oct 30, 2024 25.31 25.31 25.08 25.08 25.08 86
Oct 29, 2024 25.10 25.16 25.10 25.13 25.13 475
Oct 28, 2024 24.88 24.91 24.75 24.91 24.91 684
Oct 25, 2024 24.67 24.83 24.67 24.76 24.76 3,957
Oct 24, 2024 24.83 24.83 24.70 24.70 24.70 281
Oct 23, 2024 24.86 24.86 24.65 24.65 24.65 280
Oct 22, 2024 25.24 25.24 25.08 25.10 25.10 1,121
Oct 21, 2024 25.59 25.59 25.39 25.40 25.40 1,302
Oct 18, 2024 25.64 25.73 25.64 25.72 25.72 -
Oct 17, 2024 25.76 25.80 25.75 25.80 25.80 -
Oct 16, 2024 25.78 25.83 25.78 25.83 25.83 201
Oct 15, 2024 26.14 26.14 25.95 25.95 25.95 373
Oct 14, 2024 26.06 26.15 26.04 26.15 26.15 -
Oct 11, 2024 26.00 26.08 25.96 26.08 26.08 -
Oct 10, 2024 26.03 26.12 25.95 26.12 26.12 200
Oct 9, 2024 26.07 26.13 26.03 26.13 26.13 100
Oct 8, 2024 25.97 26.18 25.97 26.18 26.18 600
Oct 7, 2024 26.31 26.31 26.13 26.15 26.15 1,600
Oct 4, 2024 26.10 26.38 26.10 26.30 26.30 811
Oct 3, 2024 26.01 26.01 25.89 26.00 26.00 -
Oct 2, 2024 25.99 26.02 25.92 25.97 25.97 208
Oct 1, 2024 26.25 26.39 26.14 26.22 26.22 981
Sep 30, 2024 26.26 26.26 26.11 26.11 26.11 134
Sep 27, 2024 25.99 26.20 25.82 26.08 26.08 4,899
Sep 26, 2024 26.08 26.29 26.07 26.19 26.19 1,584
Sep 25, 2024 25.67 25.78 25.67 25.78 25.78 -
Sep 24, 2024 25.87 25.92 25.83 25.83 25.83 593
Sep 23, 2024 25.95 26.10 25.95 26.07 26.07 600
Sep 20, 2024 25.88 25.98 25.88 25.88 25.88 251
Sep 19, 2024 25.73 25.89 25.73 25.89 25.89 800
Sep 18, 2024 25.59 25.66 25.55 25.55 25.55 36,357
Sep 17, 2024 25.80 25.94 25.80 25.88 25.88 400
Sep 16, 2024 25.84 25.96 25.84 25.91 25.91 15,945
Sep 13, 2024 25.85 25.91 25.84 25.88 25.88 5
Sep 12, 2024 25.92 25.92 25.84 25.88 25.88 84,359
Sep 11, 2024 25.67 25.73 25.58 25.58 25.58 606
Sep 10, 2024 25.60 25.64 25.60 25.61 25.61 86
Sep 9, 2024 25.70 25.87 25.70 25.85 25.85 1,164
Sep 6, 2024 25.66 25.66 25.12 25.23 25.23 110,881
Sep 5, 2024 25.83 25.88 25.73 25.88 25.88 666
Sep 4, 2024 25.77 25.84 25.76 25.84 25.84 288
Sep 3, 2024 26.39 26.39 26.19 26.19 26.19 1,672
Sep 2, 2024 26.11 26.11 26.01 26.02 26.02 -
Aug 30, 2024 26.34 26.34 26.18 26.18 26.18 46
Aug 29, 2024 26.09 26.22 26.09 26.16 26.16 552
Aug 28, 2024 26.08 26.16 26.08 26.13 26.13 42
Aug 27, 2024 25.81 25.92 25.80 25.92 25.92 461
Aug 26, 2024 25.76 25.86 25.76 25.77 25.77 5
Aug 23, 2024 25.72 25.75 25.68 25.71 25.71 276
Aug 22, 2024 25.56 25.57 25.50 25.50 25.50 746
Aug 21, 2024 25.35 25.49 25.35 25.40 25.40 737
Aug 20, 2024 25.22 25.25 25.16 25.19 25.19 1,156
Aug 19, 2024 25.03 25.07 25.03 25.07 25.07 549
Aug 16, 2024 25.01 25.01 24.83 24.90 24.90 2,319
Aug 15, 2024 24.63 24.93 24.58 24.87 24.87 620
Aug 14, 2024 24.64 24.64 24.41 24.51 24.51 685
Aug 13, 2024 24.56 24.74 24.48 24.74 24.74 55
Aug 12, 2024 24.20 24.30 24.20 24.22 24.22 1,187
Aug 9, 2024 24.05 24.10 24.00 24.00 24.00 -
Aug 8, 2024 24.07 24.38 24.05 24.38 24.38 115
Aug 7, 2024 24.30 24.30 24.15 24.15 24.15 186
Aug 6, 2024 23.33 23.33 23.31 23.31 23.31 81
Aug 5, 2024 23.40 23.40 23.40 23.40 23.40 -
Aug 2, 2024 24.17 24.17 23.58 23.58 23.58 400
Aug 1, 2024 25.28 25.28 24.85 24.85 24.85 6,470
Jul 31, 2024 25.81 25.82 25.73 25.82 25.82 589
Jul 30, 2024 25.19 25.32 25.19 25.32 25.32 1,036
Jul 29, 2024 25.31 25.39 25.17 25.17 25.17 4,298
Jul 26, 2024 24.77 24.98 24.77 24.98 24.98 -
Jul 25, 2024 24.91 24.91 24.64 24.64 24.64 -
Jul 24, 2024 25.24 25.28 25.13 25.13 25.13 939
Jul 23, 2024 25.26 25.41 25.26 25.38 25.38 3,534
Jul 22, 2024 25.31 25.42 25.31 25.34 25.34 3,906
Jul 19, 2024 25.33 25.36 25.30 25.30 25.30 1,033
Jul 18, 2024 25.52 25.52 25.37 25.37 25.37 852
Jul 17, 2024 25.56 25.56 25.43 25.50 25.50 809
Jul 16, 2024 25.33 25.49 25.33 25.49 25.49 2,529
Jul 15, 2024 25.53 25.59 25.49 25.49 25.49 3,227
Jul 12, 2024 25.41 25.55 25.35 25.55 25.55 957
Jul 11, 2024 25.25 25.42 25.16 25.42 25.42 337
Jul 10, 2024 25.16 25.38 25.16 25.36 25.36 200
Jul 9, 2024 25.08 25.08 24.90 24.95 24.95 9,206
Jul 8, 2024 24.78 24.87 24.72 24.84 24.84 1,396
Jul 5, 2024 24.92 24.93 24.86 24.86 24.86 744
Jul 4, 2024 24.89 24.95 24.82 24.88 24.88 644
Jul 3, 2024 24.72 24.75 24.70 24.71 24.71 7
Jul 2, 2024 24.61 24.67 24.58 24.67 24.67 112
Jul 1, 2024 24.41 24.51 24.41 24.41 24.41 379
Jun 28, 2024 24.47 24.68 24.47 24.68 24.68 387
Jun 27, 2024 24.50 24.53 24.48 24.53 24.53 -
Jun 26, 2024 24.66 24.67 24.46 24.46 24.46 217
Jun 25, 2024 24.54 24.54 24.53 24.53 24.53 -
Jun 24, 2024 24.22 24.34 24.22 24.32 24.32 1,028
Jun 21, 2024 24.16 24.21 24.11 24.11 24.11 236
Jun 20, 2024 24.25 24.25 24.21 24.21 24.21 210
Jun 19, 2024 24.34 24.34 24.17 24.17 24.17 839
Jun 18, 2024 24.19 24.24 24.18 24.18 24.18 149
Jun 17, 2024 24.19 24.19 24.11 24.12 24.12 210
Jun 14, 2024 24.42 24.48 24.41 24.47 24.47 52
Jun 13, 2024 24.33 24.33 24.32 24.32 24.32 -
Jun 12, 2024 24.55 24.64 24.54 24.64 24.64 -
Jun 11, 2024 24.67 24.68 24.61 24.61 24.61 -
Jun 10, 2024 24.80 24.92 24.78 24.92 24.92 1,121
Jun 7, 2024 24.67 24.72 24.60 24.72 24.72 420
Jun 6, 2024 24.59 24.68 24.57 24.60 24.60 528
Jun 5, 2024 24.57 24.64 24.55 24.64 24.64 76
Jun 4, 2024 24.67 24.75 24.60 24.60 24.60 435
Jun 3, 2024 24.60 24.67 24.58 24.58 24.58 386
May 31, 2024 24.41 24.41 24.29 24.29 24.29 459
May 30, 2024 24.16 24.17 24.12 24.13 24.13 965
May 29, 2024 24.04 24.04 23.87 23.91 23.91 970
May 28, 2024 24.25 24.26 24.25 24.25 24.25 -
May 27, 2024 24.35 24.35 24.34 24.35 24.35 -
May 24, 2024 24.22 24.25 24.22 24.23 24.23 100
May 23, 2024 24.47 24.47 24.27 24.27 24.27 181
May 22, 2024 24.18 24.23 24.17 24.18 24.18 511
May 21, 2024 24.33 24.33 24.32 24.32 24.32 38
May 20, 2024 24.60 24.63 24.60 24.61 24.61 -
May 17, 2024 24.47 24.51 24.42 24.42 24.42 159
May 16, 2024 24.61 24.61 24.45 24.45 24.45 1,659
May 15, 2024 24.31 24.48 24.31 24.48 24.48 398
May 14, 2024 24.37 24.40 24.36 24.36 24.36 509
May 13, 2024 24.50 24.50 24.40 24.40 24.40 2,239
May 10, 2024 24.57 24.60 24.52 24.52 24.52 -
May 9, 2024 24.41 24.45 24.36 24.45 24.45 -
May 8, 2024 24.40 24.47 24.40 24.47 24.47 1,154
May 7, 2024 24.88 24.88 24.75 24.75 24.75 -
May 6, 2024 24.98 24.98 24.89 24.92 24.92 1,930
May 3, 2024 24.74 24.76 24.65 24.76 24.76 -
May 2, 2024 24.57 24.68 24.57 24.63 24.63 2,250
Apr 30, 2024 24.63 24.67 24.49 24.51 24.51 1,944
Apr 29, 2024 24.80 24.89 24.63 24.63 24.63 1,905
Apr 26, 2024 24.43 24.59 24.32 24.52 24.52 2,688
Apr 25, 2024 24.41 24.45 24.30 24.39 24.39 2,097
Apr 24, 2024 24.92 24.92 24.69 24.69 24.69 103
Apr 23, 2024 24.69 24.69 24.67 24.69 24.69 924
Apr 22, 2024 24.62 24.67 24.58 24.67 24.67 449
Apr 19, 2024 24.26 24.41 24.26 24.41 24.41 355
Apr 18, 2024 24.60 24.60 24.57 24.57 24.57 1,011
Apr 17, 2024 24.55 24.61 24.53 24.53 24.53 367
Apr 16, 2024 24.99 25.01 24.94 24.97 24.97 7,154
Apr 15, 2024 25.31 25.31 25.21 25.26 25.26 549
Apr 12, 2024 25.49 25.49 25.36 25.36 25.36 4
Apr 11, 2024 25.36 25.36 25.26 25.27 25.27 296
Apr 10, 2024 25.41 25.41 25.31 25.31 25.31 11
Apr 9, 2024 25.53 25.53 25.39 25.39 25.39 -
Apr 8, 2024 25.42 25.48 25.42 25.45 25.45 1,969
Apr 5, 2024 25.35 25.42 25.33 25.40 25.40 587
Apr 4, 2024 25.50 25.55 25.50 25.54 25.54 730
Apr 3, 2024 25.52 25.61 25.50 25.61 25.61 802
Apr 2, 2024 25.58 25.73 25.54 25.54 25.54 42
Mar 28, 2024 25.86 25.91 25.81 25.91 25.91 1,062
Mar 27, 2024 25.94 26.07 25.94 26.05 26.05 90
Mar 26, 2024 25.87 26.00 25.87 26.00 26.00 11
Mar 25, 2024 25.94 25.94 25.88 25.89 25.89 -
Mar 22, 2024 26.28 26.28 26.23 26.23 26.23 116
Mar 21, 2024 26.02 26.15 26.02 26.15 26.15 396
Mar 20, 2024 26.17 26.18 26.12 26.12 26.12 -
Mar 19, 2024 26.05 26.13 25.99 26.13 26.13 -
Mar 18, 2024 25.97 26.02 25.94 26.02 26.02 26
Mar 15, 2024 25.67 25.70 25.58 25.58 25.58 17
Mar 14, 2024 25.59 25.64 25.49 25.49 25.49 618
Mar 13, 2024 25.57 25.57 25.48 25.51 25.51 494
Mar 12, 2024 25.68 25.84 25.64 25.78 25.78 875
Mar 11, 2024 25.82 25.82 25.67 25.67 25.67 731
Mar 8, 2024 26.20 26.23 26.12 26.12 26.12 16
Mar 7, 2024 26.15 26.23 26.15 26.23 26.23 57
Mar 6, 2024 26.07 26.19 26.07 26.18 26.18 6
Mar 5, 2024 26.00 26.03 25.95 25.95 25.95 141
Mar 4, 2024 25.96 26.03 25.83 25.88 25.88 686
Mar 1, 2024 26.05 26.07 26.01 26.07 26.07 19
Feb 29, 2024 25.83 25.83 25.68 25.78 25.78 46
Feb 28, 2024 25.58 25.60 25.57 25.59 25.59 362
Feb 27, 2024 25.70 25.74 25.70 25.71 25.71 41
Feb 26, 2024 25.81 25.82 25.75 25.78 25.78 279
Feb 23, 2024 25.81 25.94 25.78 25.92 25.92 221
Feb 22, 2024 25.72 25.81 25.72 25.81 25.81 -
Feb 21, 2024 25.64 25.73 25.64 25.64 25.64 52
Feb 20, 2024 25.85 25.85 25.68 25.68 25.68 381
Feb 19, 2024 25.88 25.96 25.88 25.92 25.92 957
Feb 16, 2024 25.94 25.94 25.84 25.84 25.84 -
Feb 15, 2024 25.70 25.76 25.70 25.76 25.76 811
Feb 14, 2024 25.68 25.78 25.63 25.63 25.63 80
Feb 13, 2024 26.03 26.03 25.83 25.83 25.83 168
Feb 12, 2024 25.55 25.66 25.55 25.66 25.66 107
Feb 9, 2024 25.38 25.48 25.38 25.38 25.38 1,404
Feb 8, 2024 25.63 25.67 25.41 25.41 25.41 762
Feb 7, 2024 25.56 25.61 25.49 25.61 25.61 -
Feb 6, 2024 25.64 25.66 25.60 25.60 25.60 4,808
Feb 5, 2024 25.85 25.94 25.85 25.86 25.86 361
Feb 2, 2024 25.87 25.91 25.80 25.91 25.91 890
Feb 1, 2024 26.00 26.00 25.89 25.89 25.89 24
Jan 31, 2024 26.00 26.00 25.93 25.95 25.95 144
Jan 30, 2024 25.83 25.90 25.78 25.78 25.78 638
Jan 29, 2024 25.81 25.86 25.81 25.86 25.86 2,071
Jan 26, 2024 25.67 25.72 25.65 25.72 25.72 1,774
Jan 25, 2024 25.80 25.83 25.79 25.83 25.83 15
Jan 24, 2024 25.92 25.92 25.79 25.89 25.89 817
Jan 23, 2024 26.03 26.03 25.94 25.99 25.99 131
Jan 22, 2024 26.06 26.18 26.06 26.18 26.18 -
Jan 19, 2024 25.61 25.73 25.61 25.67 25.67 388
Jan 18, 2024 25.52 25.69 25.52 25.69 25.69 21
Jan 17, 2024 25.68 25.68 25.59 25.59 25.59 -
Jan 16, 2024 25.94 26.08 25.94 26.08 26.08 383
Jan 15, 2024 26.23 26.30 26.16 26.30 26.30 317
Jan 12, 2024 25.85 26.08 25.85 26.08 26.08 153
Jan 11, 2024 25.85 25.85 25.64 25.64 25.64 809
Jan 10, 2024 25.67 25.77 25.67 25.69 25.69 22
Jan 9, 2024 25.34 25.41 25.32 25.33 25.33 233
Jan 8, 2024 24.96 25.16 24.95 25.16 25.16 368
Jan 5, 2024 24.92 25.07 24.90 25.07 25.07 91
Jan 4, 2024 25.07 25.07 24.93 24.93 24.93 192
Jan 3, 2024 25.21 25.21 25.02 25.02 25.02 33
Jan 2, 2024 25.16 25.17 25.10 25.17 25.17 420
Dec 29, 2023 25.09 25.17 25.09 25.15 25.15 124
Dec 28, 2023 24.95 25.02 24.92 25.00 25.00 5
Dec 27, 2023 24.88 24.88 24.73 24.73 24.73 16
Dec 22, 2023 24.76 24.86 24.76 24.86 24.86 133
Dec 21, 2023 24.67 24.81 24.65 24.78 24.78 40
Dec 20, 2023 24.73 24.77 24.70 24.70 24.70 286
Dec 19, 2023 24.70 24.70 24.56 24.56 24.56 102
Dec 18, 2023 24.67 24.73 24.57 24.57 24.57 23
Dec 15, 2023 24.85 24.91 24.85 24.87 24.87 276
Dec 14, 2023 24.95 24.95 24.68 24.74 24.74 3,366
Dec 13, 2023 24.82 24.83 24.81 24.81 24.81 1,883
Dec 12, 2023 24.85 24.85 24.76 24.83 24.83 2,233
Dec 11, 2023 24.82 24.85 24.76 24.85 24.85 28
Dec 8, 2023 24.74 24.79 24.70 24.77 24.77 2,229
Dec 7, 2023 24.66 24.66 24.48 24.62 24.62 1,591
Dec 6, 2023 24.33 24.33 24.33 24.33 24.33 -
Dec 5, 2023 24.33 24.33 24.33 24.33 24.33 -
Dec 4, 2023 24.33 24.33 24.33 24.33 24.33 -
Dec 1, 2023 24.13 24.33 24.13 24.33 24.33 1
Nov 30, 2023 24.32 24.32 24.26 24.26 24.26 -
Nov 29, 2023 24.06 24.07 24.06 24.07 24.07 87

Related Tickers