UK markets open in 3 hours 46 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,051.62 -315.33 (-1.72%) CRUDE OIL
77.61 -0.13 (-0.17%) GOLD FUTURES
2,319.10 -7.90 (-0.34%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,655.29 -1,052.28 (-1.92%)
BNP Paribas Easy MSCI Japan ESG Filtered Min TE UCITS ETF H EUR Cap (EJAH.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 18.93 | 19.04 | 18.93 | 19.04 | 19.04 | 60 |
| 07 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 06 Jun 2024 | 18.87 | 18.87 | 18.85 | 18.86 | 18.86 | 458 |
| 05 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 04 Jun 2024 | 18.80 | 18.80 | 18.74 | 18.74 | 18.74 | 2,552 |
| 03 Jun 2024 | 18.97 | 19.01 | 18.97 | 18.93 | 18.93 | 210 |
| 31 May 2024 | 18.81 | 18.82 | 18.79 | 18.81 | 18.81 | 7,601 |
| 30 May 2024 | 18.57 | 18.61 | 18.57 | 18.61 | 18.61 | 730 |
| 29 May 2024 | 18.65 | 18.65 | 18.56 | 18.53 | 18.53 | 1,593 |
| 28 May 2024 | 18.84 | 18.90 | 18.84 | 18.85 | 18.85 | 6,835 |
| 27 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 24 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 23 May 2024 | 18.70 | 18.70 | 18.62 | 18.62 | 18.62 | 2,510 |
| 22 May 2024 | 18.52 | 18.57 | 18.52 | 18.57 | 18.57 | 167 |
| 21 May 2024 | 18.76 | 18.77 | 18.74 | 18.73 | 18.73 | 3,934 |
| 20 May 2024 | 18.81 | 18.81 | 18.81 | 18.84 | 18.84 | 156 |
| 17 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 16 May 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | 4,442 |
| 15 May 2024 | 18.53 | 18.59 | 18.51 | 18.57 | 18.57 | 684 |
| 14 May 2024 | 18.52 | 18.52 | 18.52 | 18.51 | 18.51 | 70 |
| 13 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 10 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 09 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 08 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 07 May 2024 | 18.55 | 18.55 | 18.55 | 18.54 | 18.54 | 81 |
| 06 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 03 May 2024 | 18.25 | 18.34 | 18.25 | 18.34 | 18.34 | 3,245 |
| 02 May 2024 | 18.41 | 18.41 | 18.41 | 18.25 | 18.25 | 1,299 |
| 30 Apr 2024 | 18.62 | 18.64 | 18.60 | 18.54 | 18.54 | 31,736 |
| 29 Apr 2024 | 18.42 | 18.45 | 18.38 | 18.41 | 18.41 | 16,655 |
| 26 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 25 Apr 2024 | 17.89 | 17.90 | 17.88 | 17.99 | 17.99 | 1,269 |
| 24 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.21 | 18.21 | 20 |
| 23 Apr 2024 | 18.02 | 18.14 | 18.02 | 18.13 | 18.13 | 1,101 |
| 22 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 170 |
| 19 Apr 2024 | 17.82 | 17.97 | 17.82 | 17.95 | 17.95 | 9,998 |
| 18 Apr 2024 | 17.99 | 17.99 | 17.99 | 18.10 | 18.10 | 200 |
| 17 Apr 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 18.03 | 1,146 |
| 16 Apr 2024 | 18.22 | 18.25 | 18.22 | 18.24 | 18.24 | 570 |
| 15 Apr 2024 | 18.66 | 18.66 | 18.60 | 18.60 | 18.60 | 6,492 |
| 12 Apr 2024 | 18.65 | 18.65 | 18.42 | 18.44 | 18.44 | 1,264 |
| 11 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 10 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 09 Apr 2024 | 18.64 | 18.64 | 18.53 | 18.53 | 18.53 | 1,201 |
| 08 Apr 2024 | 18.53 | 18.55 | 18.50 | 18.59 | 18.59 | 2,282 |
| 05 Apr 2024 | 18.35 | 18.41 | 18.34 | 18.42 | 18.42 | 5,330 |
| 04 Apr 2024 | 18.51 | 18.52 | 18.51 | 18.59 | 18.59 | 341 |
| 03 Apr 2024 | 18.36 | 18.53 | 18.36 | 18.52 | 18.52 | 212 |
| 02 Apr 2024 | 18.19 | 18.44 | 18.19 | 18.31 | 18.31 | 655 |
| 28 Mar 2024 | 18.62 | 18.62 | 18.57 | 18.69 | 18.69 | 372 |
| 27 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.71 | 18.71 | 639 |
| 26 Mar 2024 | 18.73 | 18.79 | 18.72 | 18.76 | 18.76 | 1,604 |
| 25 Mar 2024 | 18.60 | 18.65 | 18.60 | 18.65 | 18.65 | 500 |
| 22 Mar 2024 | 18.94 | 18.94 | 18.82 | 18.82 | 18.82 | 925 |
| 21 Mar 2024 | 18.86 | 18.87 | 18.86 | 18.87 | 18.87 | 44 |
| 20 Mar 2024 | 18.64 | 18.64 | 18.63 | 18.64 | 18.64 | 3,385 |
| 19 Mar 2024 | 18.36 | 18.53 | 18.36 | 18.53 | 18.53 | 6,191 |
| 18 Mar 2024 | 18.21 | 18.24 | 18.21 | 18.22 | 18.22 | 848 |
| 15 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.91 | 17.91 | 139 |
| 14 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.72 | 17.72 | 750 |
| 13 Mar 2024 | 17.69 | 17.74 | 17.67 | 17.71 | 17.71 | 3,062 |
| 12 Mar 2024 | 17.72 | 17.87 | 17.68 | 17.83 | 17.83 | 19,740 |
| 11 Mar 2024 | 17.80 | 17.83 | 17.64 | 17.68 | 17.68 | 6,967 |
| 08 Mar 2024 | 18.23 | 18.23 | 18.16 | 18.16 | 18.16 | 496 |
| 07 Mar 2024 | 18.11 | 18.25 | 18.11 | 18.25 | 18.25 | 146 |
| 06 Mar 2024 | 18.31 | 18.42 | 18.31 | 18.42 | 18.42 | 1,936 |
| 05 Mar 2024 | 18.27 | 18.27 | 18.25 | 18.25 | 18.25 | 436 |
| 04 Mar 2024 | 18.23 | 18.23 | 18.17 | 18.19 | 18.19 | 1,100 |
| 01 Mar 2024 | 18.19 | 18.21 | 18.17 | 18.21 | 18.21 | 911 |
| 29 Feb 2024 | 17.92 | 17.92 | 17.89 | 17.87 | 17.87 | 950 |
| 28 Feb 2024 | 17.91 | 17.91 | 17.90 | 17.90 | 17.90 | 825 |
| 27 Feb 2024 | 17.96 | 17.97 | 17.96 | 17.97 | 17.97 | 822 |
| 26 Feb 2024 | 17.97 | 18.01 | 17.97 | 18.00 | 18.00 | 942 |
| 23 Feb 2024 | 17.90 | 17.94 | 17.90 | 17.94 | 17.94 | 523 |
| 22 Feb 2024 | 17.91 | 17.91 | 17.88 | 17.87 | 17.87 | 852 |
| 21 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 20 Feb 2024 | 17.56 | 17.58 | 17.54 | 17.54 | 17.54 | 346 |
| 19 Feb 2024 | 17.72 | 17.72 | 17.71 | 17.71 | 17.71 | 510 |
| 16 Feb 2024 | 17.63 | 17.63 | 17.56 | 17.59 | 17.59 | 1,629 |
| 15 Feb 2024 | 17.43 | 17.49 | 17.41 | 17.49 | 17.49 | 804 |
| 14 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 350 |
| 13 Feb 2024 | 17.57 | 17.57 | 17.43 | 17.45 | 17.45 | 18,171 |
| 12 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 09 Feb 2024 | 17.10 | 17.13 | 17.09 | 17.10 | 17.10 | 1,322 |
| 08 Feb 2024 | 17.10 | 17.10 | 17.04 | 17.02 | 17.02 | 5,640 |
| 07 Feb 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 16.97 | 1,236 |
| 06 Feb 2024 | 16.84 | 16.92 | 16.84 | 16.88 | 16.88 | 4,395 |
| 05 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.92 | 16.92 | 12 |
| 02 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 01 Feb 2024 | 16.83 | 16.86 | 16.75 | 16.75 | 16.75 | 1,472 |
| 31 Jan 2024 | 16.97 | 16.97 | 16.81 | 16.81 | 16.81 | 616 |
| 30 Jan 2024 | 16.75 | 16.78 | 16.73 | 16.78 | 16.78 | 7,641 |
| 29 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1,334 |
| 26 Jan 2024 | 16.66 | 16.69 | 16.66 | 16.70 | 16.70 | 1,150 |
| 25 Jan 2024 | 16.79 | 16.81 | 16.79 | 16.72 | 16.72 | 2,443 |
| 24 Jan 2024 | 16.87 | 16.87 | 16.76 | 16.82 | 16.82 | 13,789 |
| 23 Jan 2024 | 16.80 | 16.80 | 16.74 | 16.84 | 16.84 | 910 |
| 22 Jan 2024 | 16.96 | 17.02 | 16.96 | 17.02 | 17.02 | 3,484 |
| 19 Jan 2024 | 16.69 | 16.76 | 16.68 | 16.73 | 16.73 | 2,673 |
| 18 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| *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.