UK markets closed

BNPP E JPM GBI EMU ETF C (JBEM.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
9.07-0.05 (-0.57%)
At close: 05:35PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20249.109.129.089.079.079,452
28 May 20249.159.169.129.129.128,276
27 May 20249.129.169.129.159.1513,013
24 May 20249.129.139.119.139.136,665
23 May 20249.129.169.119.129.1217,631
22 May 20249.149.169.149.159.159,946
21 May 20249.159.179.159.169.1627,867
20 May 20249.159.169.159.159.151,436
17 May 20249.189.199.169.169.166,953
16 May 20249.219.229.209.209.2023,532
15 May 20249.149.219.149.219.2114,681
14 May 20249.159.179.129.149.1417,702
13 May 20249.179.179.159.169.1630,689
10 May 20249.189.189.159.159.152,812
09 May 20249.189.189.159.169.161,919
08 May 20249.199.209.189.189.1830,520
07 May 20249.209.219.189.219.2113,644
06 May 20249.209.219.189.189.1813,496
03 May 20249.169.219.149.169.1668,318
02 May 20249.129.169.129.149.1432,693
30 Apr 20249.159.159.119.129.1242,106
29 Apr 20249.119.159.119.149.1418,129
26 Apr 20249.099.119.089.109.1010,444
25 Apr 20249.099.119.069.079.0711,191
24 Apr 20249.129.149.089.089.0892,683
23 Apr 20249.169.169.149.149.1419,667
22 Apr 20249.159.169.119.159.158,043
19 Apr 20249.169.168.989.139.1317,227
18 Apr 20249.179.179.139.149.144,256
17 Apr 20249.139.159.139.159.159,123
16 Apr 20249.169.169.129.139.1316,104
15 Apr 20249.209.209.169.179.1728,754
12 Apr 20249.179.249.179.229.2225,547
11 Apr 20249.169.229.159.159.1538,789
10 Apr 20249.209.239.169.179.1723,052
09 Apr 20249.189.219.179.219.2194,993
08 Apr 20249.169.179.159.169.1625,656
05 Apr 20249.229.229.189.189.1831,147
04 Apr 20249.199.219.189.209.2015,990
03 Apr 20249.189.199.159.179.1741,710
02 Apr 20249.199.219.159.169.1692,968
28 Mar 20249.239.249.229.249.2416,668
27 Mar 20249.249.259.229.259.25108,422
26 Mar 20249.219.229.209.219.2116,171
25 Mar 20249.239.249.199.199.1911,484
22 Mar 20249.209.239.209.239.2320,634
21 Mar 20249.189.219.189.209.2011,722
20 Mar 20249.209.209.179.179.1711,870
19 Mar 20249.179.199.179.179.1714,458
18 Mar 20249.189.189.169.179.1721,949
15 Mar 20249.179.199.179.189.1813,527
14 Mar 20249.229.239.189.189.1839,895
13 Mar 20249.259.259.219.229.2241,869
12 Mar 20249.249.269.239.239.2324,434
11 Mar 20249.289.289.249.249.2415,783
08 Mar 20249.239.289.239.279.2714,442
07 Mar 20249.219.279.209.259.2525,673
06 Mar 20249.209.219.199.219.2127,062
05 Mar 20249.189.229.169.219.2190,330
04 Mar 20249.149.169.139.159.1553,068
01 Mar 20249.129.159.119.149.1433,508
29 Feb 20249.139.159.099.159.1511,372
28 Feb 20249.109.139.109.119.1122,449
27 Feb 20249.149.149.119.119.1128,048
26 Feb 20249.189.189.139.139.1331,730
23 Feb 20249.139.169.109.179.1724,099
22 Feb 20249.119.129.099.129.1229,612
21 Feb 20249.149.169.119.119.119,073
20 Feb 20249.149.169.149.169.16474,979
19 Feb 20249.149.159.139.139.1323,052
16 Feb 20249.149.159.129.149.1430,579
15 Feb 20249.199.199.169.169.1617,473
14 Feb 20249.139.159.139.169.1618,717
13 Feb 20249.139.159.129.129.1229,018
12 Feb 20249.149.159.139.139.138,681
09 Feb 20249.129.159.119.129.12296,013
08 Feb 20249.159.179.139.139.1317,379
07 Feb 20249.179.189.159.159.1517,649
06 Feb 20249.179.189.149.169.1623,128
05 Feb 20249.189.189.159.169.1621,818
02 Feb 20249.259.269.209.219.2156,435
01 Feb 20249.239.279.219.279.2738,253
31 Jan 20249.239.259.219.259.2558,545
30 Jan 20249.239.239.199.199.1936,546
29 Jan 20249.209.229.199.229.2221,346
26 Jan 20249.209.219.179.189.1824,037
25 Jan 20249.149.189.129.189.1814,257
24 Jan 20249.169.189.149.149.1411,079
23 Jan 20249.169.179.149.149.1422,295
22 Jan 20249.179.199.179.189.1820,198
19 Jan 20249.169.179.149.169.1620,488
18 Jan 20249.169.169.149.149.144,136
17 Jan 20249.159.189.159.169.1623,202
16 Jan 20249.209.229.199.209.2020,138
15 Jan 20249.229.229.199.219.2115,565
12 Jan 20249.219.249.219.249.2426,570
11 Jan 20249.209.229.189.199.195,485
10 Jan 20249.209.229.189.189.1820,519
09 Jan 20249.209.219.189.199.1923,973
08 Jan 20249.209.239.189.239.2322,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...