UK markets open in 1 hour 48 minutes
NIKKEI 225
39,580.41 -2.67 (-0.01%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.86 +0.32 (+0.39%) GOLD FUTURES
2,332.70 -6.90 (-0.29%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,989.91 +2,050.81 (+4.28%)
BNP Paribas Easy € Corp Bond SRI PAB UCITS ETF Acc (SRIC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 15,979 |
| 27 Jun 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | 91,519 |
| 26 Jun 2024 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 4,743 |
| 25 Jun 2024 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 248 |
| 24 Jun 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 2,426 |
| 21 Jun 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 1,650 |
| 20 Jun 2024 | 9.88 | 9.91 | 9.87 | 9.91 | 9.91 | 5,311 |
| 19 Jun 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 3,666 |
| 18 Jun 2024 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 203 |
| 17 Jun 2024 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 1,073 |
| 14 Jun 2024 | 9.91 | 9.93 | 9.88 | 9.88 | 9.88 | 23,678 |
| 13 Jun 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.89 | 11,217 |
| 12 Jun 2024 | 9.82 | 9.90 | 9.82 | 9.86 | 9.86 | 13,078 |
| 11 Jun 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 148 |
| 10 Jun 2024 | 9.81 | 9.82 | 9.80 | 9.80 | 9.80 | 6,528 |
| 07 Jun 2024 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | 1,482 |
| 06 Jun 2024 | 9.88 | 9.88 | 9.85 | 9.86 | 9.86 | 509 |
| 05 Jun 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 123 |
| 04 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 36 |
| 03 Jun 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | 1,490 |
| 31 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2,414 |
| 30 May 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 1,285 |
| 29 May 2024 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 1,057 |
| 28 May 2024 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | 397 |
| 27 May 2024 | 9.83 | 9.87 | 9.83 | 9.87 | 9.87 | 2,902 |
| 24 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 546 |
| 23 May 2024 | 9.85 | 9.86 | 9.83 | 9.83 | 9.83 | 8,646 |
| 22 May 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 39,551 |
| 21 May 2024 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 535 |
| 20 May 2024 | 9.85 | 9.85 | 9.85 | 9.86 | 9.86 | - |
| 17 May 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 10,333 |
| 16 May 2024 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | 101 |
| 15 May 2024 | 9.85 | 9.92 | 9.85 | 9.92 | 9.92 | 1,392 |
| 14 May 2024 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 1,039 |
| 13 May 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 4,797 |
| 10 May 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 4,532 |
| 09 May 2024 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | 606 |
| 08 May 2024 | 9.89 | 9.89 | 9.87 | 9.88 | 9.88 | 119 |
| 07 May 2024 | 9.89 | 9.91 | 9.88 | 9.91 | 9.91 | 32,941 |
| 06 May 2024 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 125,842 |
| 03 May 2024 | 9.84 | 9.90 | 9.82 | 9.87 | 9.87 | 2,246 |
| 02 May 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 39,336 |
| 30 Apr 2024 | 9.83 | 9.83 | 9.80 | 9.82 | 9.82 | 7,328 |
| 29 Apr 2024 | 9.84 | 9.85 | 9.83 | 9.85 | 9.85 | 417 |
| 26 Apr 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 562 |
| 25 Apr 2024 | 9.80 | 9.81 | 9.77 | 9.79 | 9.79 | 6,686 |
| 24 Apr 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 844 |
| 23 Apr 2024 | 9.85 | 9.86 | 9.84 | 9.85 | 9.85 | 10,294 |
| 22 Apr 2024 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 411 |
| 19 Apr 2024 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | 301 |
| 18 Apr 2024 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | 82 |
| 17 Apr 2024 | 9.81 | 9.84 | 9.80 | 9.83 | 9.83 | 597 |
| 16 Apr 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 202 |
| 15 Apr 2024 | 9.86 | 9.89 | 9.84 | 9.84 | 9.84 | 13,590 |
| 12 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 440 |
| 11 Apr 2024 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | 234 |
| 10 Apr 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 76 |
| 09 Apr 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 3,446 |
| 08 Apr 2024 | 9.88 | 9.89 | 9.87 | 9.89 | 9.89 | 3,160 |
| 05 Apr 2024 | 9.91 | 9.92 | 9.80 | 9.91 | 9.91 | 1,514 |
| 04 Apr 2024 | 9.90 | 9.92 | 9.90 | 9.90 | 9.90 | 1,201 |
| 03 Apr 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 704 |
| 02 Apr 2024 | 9.82 | 9.89 | 9.82 | 9.88 | 9.88 | 107,087 |
| 28 Mar 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 3,108 |
| 27 Mar 2024 | 9.88 | 9.90 | 9.86 | 9.90 | 9.90 | 82,545 |
| 26 Mar 2024 | 9.85 | 9.87 | 9.83 | 9.83 | 9.83 | 29,273 |
| 25 Mar 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 7,005 |
| 22 Mar 2024 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 1,141 |
| 21 Mar 2024 | 9.85 | 9.85 | 9.83 | 9.84 | 9.84 | 3,825 |
| 20 Mar 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 154 |
| 19 Mar 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 3,334 |
| 18 Mar 2024 | 9.82 | 9.82 | 9.80 | 9.82 | 9.82 | 1,785 |
| 15 Mar 2024 | 9.81 | 9.82 | 9.80 | 9.80 | 9.80 | 10,400 |
| 14 Mar 2024 | 9.84 | 9.86 | 9.83 | 9.84 | 9.84 | 4,302 |
| 13 Mar 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 19,515 |
| 12 Mar 2024 | 9.85 | 9.87 | 9.84 | 9.84 | 9.84 | 5,624 |
| 11 Mar 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 311 |
| 08 Mar 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 13,927 |
| 07 Mar 2024 | 9.81 | 9.84 | 9.81 | 9.84 | 9.84 | 30,473 |
| 06 Mar 2024 | 9.80 | 9.82 | 9.79 | 9.82 | 9.82 | 3,970 |
| 05 Mar 2024 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 297 |
| 04 Mar 2024 | 9.76 | 9.78 | 9.76 | 9.77 | 9.77 | 24,294 |
| 01 Mar 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 8,331 |
| 29 Feb 2024 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 55 |
| 28 Feb 2024 | 9.75 | 9.76 | 9.74 | 9.75 | 9.75 | 1,761 |
| 27 Feb 2024 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 1,208 |
| 26 Feb 2024 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 5,907 |
| 23 Feb 2024 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | 124,885 |
| 22 Feb 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 56 |
| 21 Feb 2024 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 351 |
| 20 Feb 2024 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | 495 |
| 19 Feb 2024 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 2,189 |
| 16 Feb 2024 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 867 |
| 15 Feb 2024 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 11,308 |
| 14 Feb 2024 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 177 |
| 13 Feb 2024 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | 2,192 |
| 12 Feb 2024 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 677 |
| 09 Feb 2024 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 5,139 |
| 08 Feb 2024 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 5,062 |
| 07 Feb 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 458 |
| *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.