Paris - Delayed Quote EUR

BNP Paribas Easy € Corp Bond SRI PAB 3-5Y UCITS ETF (SRIC5.PA)

8.85 -0.03 (-0.32%)
At close: April 24 at 4:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 8.88 8.88 8.85 8.85 8.85 11,878
Apr 23, 2024 8.88 8.90 8.88 8.88 8.88 24,080
Apr 22, 2024 8.86 8.88 8.86 8.88 8.88 16,419
Apr 19, 2024 0.32 Dividend
Apr 19, 2024 8.86 8.88 8.86 8.86 8.86 15,441
Apr 18, 2024 9.20 9.21 9.19 9.20 8.88 208
Apr 17, 2024 9.18 9.19 9.18 9.19 8.87 1,108
Apr 16, 2024 9.20 9.20 9.17 9.18 8.86 265
Apr 15, 2024 9.23 9.23 9.21 9.21 8.89 211
Apr 12, 2024 9.22 9.25 9.22 9.24 8.92 3,200
Apr 11, 2024 9.22 9.22 9.22 9.20 8.88 -
Apr 10, 2024 9.25 9.26 9.22 9.22 8.90 11,388
Apr 9, 2024 9.23 9.25 9.23 9.25 8.93 2,045
Apr 8, 2024 9.23 9.24 9.23 9.23 8.91 1,425
Apr 5, 2024 9.25 9.26 9.25 9.24 8.92 280
Apr 4, 2024 9.25 9.25 9.25 9.25 8.93 -
Apr 3, 2024 9.24 9.25 9.23 9.24 8.92 554
Apr 2, 2024 9.23 9.23 9.23 9.23 8.91 2,973
Mar 28, 2024 9.24 9.24 9.24 9.25 8.93 2,041
Mar 27, 2024 9.23 9.24 9.22 9.24 8.92 4,361
Mar 26, 2024 9.21 9.21 9.21 9.22 8.90 -
Mar 25, 2024 9.23 9.23 9.21 9.21 8.89 4,728
Mar 22, 2024 9.22 9.22 9.22 9.23 8.91 160
Mar 21, 2024 9.20 9.22 9.20 9.21 8.89 13,016
Mar 20, 2024 9.20 9.20 9.19 9.19 8.87 13,039
Mar 19, 2024 9.19 9.19 9.19 9.19 8.87 1,450
Mar 18, 2024 9.18 9.19 9.18 9.18 8.86 8,488
Mar 15, 2024 9.18 9.18 9.18 9.19 8.87 -
Mar 14, 2024 9.21 9.21 9.21 9.20 8.88 -
Mar 13, 2024 9.21 9.22 9.21 9.21 8.89 955
Mar 12, 2024 9.21 9.21 9.20 9.21 8.89 2,568
Mar 11, 2024 9.22 9.22 9.20 9.21 8.89 2,172
Mar 8, 2024 9.19 9.21 9.19 9.22 8.90 1,215
Mar 7, 2024 9.17 9.17 9.17 9.19 8.87 2,616
Mar 6, 2024 9.17 9.17 9.15 9.16 8.85 1,220
Mar 5, 2024 9.16 9.17 9.16 9.17 8.85 3,099
Mar 4, 2024 9.15 9.15 9.15 9.15 8.83 -
Mar 1, 2024 9.13 9.13 9.13 9.15 8.83 -
Feb 29, 2024 9.13 9.13 9.10 9.14 8.82 702
Feb 28, 2024 9.13 9.14 9.13 9.13 8.81 418
Feb 27, 2024 9.15 9.15 9.13 9.13 8.82 943
Feb 26, 2024 9.16 9.16 9.16 9.14 8.82 -
Feb 23, 2024 9.14 9.14 9.14 9.16 8.84 -
Feb 22, 2024 9.14 9.15 9.14 9.14 8.82 3,991
Feb 21, 2024 9.15 9.16 9.14 9.14 8.82 89
Feb 20, 2024 9.14 9.14 9.14 9.15 8.84 -
Feb 19, 2024 9.14 9.15 9.14 9.14 8.82 1,181
Feb 16, 2024 9.14 9.14 9.14 9.14 8.82 -
Feb 15, 2024 9.16 9.16 9.16 9.15 8.83 -
Feb 14, 2024 9.14 9.15 9.14 9.14 8.83 9,751
Feb 13, 2024 9.15 9.15 9.14 9.13 8.81 1,880
Feb 12, 2024 9.15 9.16 9.15 9.15 8.83 315
Feb 9, 2024 9.13 9.13 9.13 9.14 8.82 -
Feb 8, 2024 9.16 9.16 9.16 9.15 8.83 -
Feb 7, 2024 9.18 9.18 9.16 9.16 8.85 1,207
Feb 6, 2024 9.17 9.18 9.17 9.17 8.85 2,615
Feb 5, 2024 9.17 9.17 9.17 9.16 8.84 -
Feb 2, 2024 9.21 9.21 9.20 9.19 8.87 11,108
Feb 1, 2024 9.21 9.21 9.21 9.22 8.90 -
Jan 31, 2024 9.21 9.22 9.20 9.22 8.90 1,236
Jan 30, 2024 9.21 9.21 9.19 9.19 8.87 1,304
Jan 29, 2024 9.20 9.20 9.20 9.21 8.89 389
Jan 26, 2024 9.21 9.21 9.18 9.18 8.86 5,921
Jan 25, 2024 9.15 9.18 9.15 9.18 8.86 84
Jan 24, 2024 9.15 9.16 9.14 9.15 8.83 11,910
Jan 23, 2024 9.15 9.15 9.14 9.15 8.83 1,551
Jan 22, 2024 9.15 9.16 9.15 9.16 8.84 651
Jan 19, 2024 9.14 9.14 9.14 9.13 8.81 583
Jan 18, 2024 9.13 9.13 9.12 9.13 8.82 450
Jan 17, 2024 9.13 9.14 9.13 9.12 8.81 2,310
Jan 16, 2024 9.17 9.17 9.16 9.16 8.84 1,559
Jan 15, 2024 9.18 9.18 9.18 9.18 8.86 -
Jan 12, 2024 9.17 9.17 9.17 9.18 8.86 -
Jan 11, 2024 9.15 9.17 9.15 9.15 8.83 4,063
Jan 10, 2024 9.15 9.16 9.15 9.14 8.82 2,667
Jan 9, 2024 9.15 9.15 9.15 9.14 8.82 1,140
Jan 8, 2024 9.13 9.13 9.13 9.16 8.84 -
Jan 5, 2024 9.15 9.15 9.13 9.14 8.82 876
Jan 4, 2024 9.20 9.20 9.16 9.16 8.84 9,538
Jan 3, 2024 9.19 9.20 9.18 9.19 8.87 3,009
Jan 2, 2024 9.21 9.21 9.21 9.21 8.89 -
Dec 29, 2023 9.25 9.25 9.25 9.23 8.91 -
Dec 28, 2023 9.25 9.26 9.25 9.25 8.93 1,045
Dec 27, 2023 9.23 9.23 9.23 9.25 8.92 -
Dec 22, 2023 9.22 9.23 9.22 9.24 8.92 8,500
Dec 21, 2023 9.21 9.23 9.20 9.23 8.91 2,046
Dec 20, 2023 9.20 9.21 9.19 9.20 8.88 541
Dec 19, 2023 9.18 9.19 9.18 9.19 8.87 1,166
Dec 18, 2023 9.18 9.20 9.18 9.17 8.85 2,384
Dec 15, 2023 9.16 9.16 9.16 9.19 8.87 -
Dec 14, 2023 9.17 9.17 9.15 9.16 8.84 3,000
Dec 13, 2023 9.10 9.10 9.10 9.10 8.79 1,684
Dec 12, 2023 9.09 9.09 9.09 9.08 8.76 -
Dec 11, 2023 9.09 9.09 9.09 9.08 8.76 1,100
Dec 8, 2023 9.09 9.09 9.09 9.07 8.76 -
Dec 7, 2023 9.09 9.10 9.09 9.10 8.78 44
Dec 6, 2023 9.08 9.09 9.08 9.10 8.78 2,261
Dec 5, 2023 9.07 9.07 9.07 9.09 8.77 1,700
Dec 4, 2023 9.05 9.05 9.05 9.06 8.75 -
Dec 1, 2023 9.01 9.07 9.01 9.06 8.74 153,930
Nov 30, 2023 9.02 9.03 9.02 9.00 8.69 3,247
Nov 29, 2023 8.99 8.99 8.98 9.00 8.69 6,580
Nov 28, 2023 8.95 8.95 8.94 8.97 8.65 79
Nov 27, 2023 8.91 8.93 8.91 8.94 8.63 5,307
Nov 24, 2023 8.91 8.92 8.90 8.91 8.60 2,645
Nov 23, 2023 8.92 8.92 8.92 8.91 8.60 1,750
Nov 22, 2023 8.92 8.94 8.91 8.92 8.61 3,639
Nov 21, 2023 8.92 8.92 8.92 8.93 8.62 3,530
Nov 20, 2023 8.92 8.92 8.92 8.91 8.60 -
Nov 17, 2023 8.93 8.95 8.93 8.92 8.61 392
Nov 16, 2023 8.92 8.92 8.92 8.93 8.62 -
Nov 15, 2023 8.92 8.92 8.91 8.91 8.60 4,203
Nov 14, 2023 8.87 8.87 8.87 8.91 8.60 4,500
Nov 13, 2023 8.86 8.86 8.86 8.86 8.55 -
Nov 10, 2023 8.87 8.87 8.87 8.86 8.55 -
Nov 9, 2023 8.87 8.88 8.87 8.89 8.58 179
Nov 8, 2023 8.87 8.88 8.86 8.88 8.57 245
Nov 7, 2023 8.85 8.86 8.85 8.87 8.56 605
Nov 6, 2023 8.87 8.87 8.87 8.86 8.55 -
Nov 3, 2023 8.87 8.89 8.87 8.89 8.58 5,658
Nov 2, 2023 8.86 8.88 8.86 8.87 8.56 1,003
Nov 1, 2023 8.82 8.82 8.82 8.85 8.54 -
Oct 31, 2023 8.82 8.82 8.82 8.83 8.52 459
Oct 30, 2023 8.82 8.82 8.82 8.81 8.50 -
Oct 27, 2023 8.79 8.80 8.79 8.79 8.49 1,140
Oct 26, 2023 8.75 8.75 8.75 8.78 8.48 -
Oct 25, 2023 8.78 8.78 8.77 8.77 8.47 3,634
Oct 24, 2023 8.78 8.78 8.78 8.78 8.47 3,580
Oct 23, 2023 8.74 8.76 8.74 8.75 8.45 4,582
Oct 20, 2023 8.73 8.74 8.73 8.75 8.44 3,100
Oct 19, 2023 8.73 8.73 8.73 8.73 8.42 -
Oct 18, 2023 8.74 8.75 8.74 8.74 8.43 882
Oct 17, 2023 8.77 8.79 8.77 8.75 8.45 3,353
Oct 16, 2023 8.78 8.78 8.77 8.78 8.47 1,217
Oct 13, 2023 8.79 8.79 8.79 8.79 8.48 222
Oct 12, 2023 8.81 8.81 8.80 8.78 8.48 79
Oct 11, 2023 8.79 8.81 8.79 8.80 8.49 3,672
Oct 10, 2023 8.80 8.80 8.80 8.80 8.49 -
Oct 9, 2023 8.77 8.79 8.76 8.79 8.48 4,997
Oct 6, 2023 8.76 8.76 8.76 8.76 8.46 1,464
Oct 5, 2023 8.75 8.76 8.75 8.76 8.45 17,381
Oct 4, 2023 8.73 8.75 8.73 8.74 8.44 7,545
Oct 3, 2023 8.77 8.77 8.77 8.75 8.45 331
Oct 2, 2023 8.78 8.78 8.77 8.77 8.46 286
Sep 29, 2023 8.77 8.79 8.77 8.78 8.48 3,430
Sep 28, 2023 8.76 8.76 8.74 8.73 8.43 1,313
Sep 27, 2023 8.78 8.78 8.76 8.77 8.46 2,232
Sep 26, 2023 8.77 8.77 8.77 8.78 8.47 -
Sep 25, 2023 8.79 8.79 8.78 8.78 8.47 914
Sep 22, 2023 8.78 8.81 8.78 8.79 8.48 7,607
Sep 21, 2023 8.78 8.78 8.78 8.78 8.48 211
Sep 20, 2023 8.79 8.80 8.78 8.80 8.49 1,277
Sep 19, 2023 8.79 8.79 8.79 8.78 8.48 -
Sep 18, 2023 8.80 8.80 8.79 8.79 8.49 24
Sep 15, 2023 8.82 8.82 8.81 8.81 8.50 31
Sep 14, 2023 8.80 8.82 8.80 8.83 8.52 445
Sep 13, 2023 8.79 8.80 8.79 8.79 8.49 1,789
Sep 12, 2023 8.81 8.81 8.81 8.80 8.50 2,270
Sep 11, 2023 8.80 8.80 8.80 8.81 8.50 -
Sep 8, 2023 8.81 8.82 8.81 8.81 8.51 4,273
Sep 7, 2023 8.79 8.80 8.79 8.80 8.49 3,821
Sep 6, 2023 8.80 8.80 8.80 8.78 8.48 188
Sep 5, 2023 8.80 8.80 8.80 8.81 8.50 -
Sep 4, 2023 8.82 8.82 8.82 8.81 8.50 -
Sep 1, 2023 8.83 8.83 8.83 8.82 8.52 222
Aug 31, 2023 8.81 8.82 8.81 8.83 8.53 430
Aug 30, 2023 8.80 8.80 8.79 8.80 8.50 573
Aug 29, 2023 8.81 8.81 8.80 8.82 8.51 412
Aug 28, 2023 8.80 8.80 8.80 8.80 8.50 1,286
Aug 25, 2023 8.81 8.81 8.81 8.80 8.49 -
Aug 24, 2023 8.84 8.84 8.84 8.81 8.51 -
Aug 23, 2023 8.77 8.81 8.77 8.81 8.51 295
Aug 22, 2023 8.76 8.76 8.76 8.77 8.46 -
Aug 21, 2023 8.78 8.78 8.78 8.76 8.45 -
Aug 18, 2023 8.78 8.78 8.78 8.78 8.47 -
Aug 17, 2023 8.76 8.76 8.76 8.76 8.45 -
Aug 16, 2023 8.78 8.79 8.78 8.78 8.48 346
Aug 15, 2023 8.78 8.78 8.75 8.77 8.46 15,114
Aug 14, 2023 8.79 8.79 8.79 8.79 8.48 -
Aug 11, 2023 8.80 8.80 8.80 8.79 8.48 -
Aug 10, 2023 8.82 8.82 8.82 8.82 8.51 -
Aug 9, 2023 8.84 8.85 8.83 8.83 8.52 386
Aug 8, 2023 8.83 8.83 8.83 8.83 8.53 -
Aug 7, 2023 8.82 8.83 8.82 8.82 8.51 2,519
Aug 4, 2023 8.79 8.79 8.79 8.81 8.51 -
Aug 3, 2023 8.80 8.80 8.80 8.81 8.50 -
Aug 2, 2023 8.81 8.82 8.81 8.81 8.51 6,534
Aug 1, 2023 8.82 8.82 8.81 8.81 8.50 3,000
Jul 31, 2023 8.80 8.80 8.80 8.82 8.51 -
Jul 28, 2023 8.79 8.82 8.79 8.82 8.51 3,463
Jul 27, 2023 8.79 8.79 8.79 8.81 8.50 -
Jul 26, 2023 8.79 8.80 8.78 8.78 8.48 9,342
Jul 25, 2023 8.80 8.80 8.80 8.80 8.49 -
Jul 24, 2023 8.78 8.78 8.78 8.80 8.50 -
Jul 21, 2023 8.77 8.78 8.77 8.79 8.48 36
Jul 20, 2023 8.79 8.79 8.78 8.78 8.47 949
Jul 19, 2023 8.83 8.83 8.81 8.79 8.49 2,742
Jul 18, 2023 8.77 8.77 8.77 8.80 8.50 -
Jul 17, 2023 8.76 8.76 8.76 8.76 8.46 -
Jul 14, 2023 8.77 8.78 8.77 8.76 8.46 953
Jul 13, 2023 8.76 8.76 8.76 8.77 8.47 -
Jul 12, 2023 8.71 8.73 8.70 8.74 8.44 3,035
Jul 11, 2023 8.70 8.70 8.70 8.70 8.39 -
Jul 10, 2023 8.68 8.69 8.68 8.69 8.39 460
Jul 7, 2023 8.68 8.68 8.68 8.69 8.39 -
Jul 6, 2023 8.71 8.71 8.71 8.67 8.37 -
Jul 5, 2023 8.72 8.74 8.72 8.72 8.42 258
Jul 4, 2023 8.71 8.71 8.71 8.72 8.42 -
Jul 3, 2023 8.74 8.74 8.74 8.71 8.41 -
Jun 30, 2023 8.71 8.71 8.70 8.73 8.43 1,233
Jun 29, 2023 8.73 8.73 8.72 8.71 8.41 615
Jun 28, 2023 8.73 8.73 8.72 8.74 8.43 4,454
Jun 27, 2023 8.74 8.74 8.74 8.72 8.42 -
Jun 26, 2023 8.73 8.74 8.73 8.75 8.44 2,691
Jun 23, 2023 8.70 8.75 8.70 8.73 8.43 610
Jun 22, 2023 8.72 8.72 8.69 8.70 8.39 288
Jun 21, 2023 8.72 8.73 8.72 8.72 8.42 255
Jun 20, 2023 8.72 8.72 8.72 8.74 8.43 -
Jun 19, 2023 8.74 8.74 8.73 8.71 8.41 392
Jun 16, 2023 8.71 8.71 8.71 8.73 8.43 119
Jun 15, 2023 8.73 8.73 8.71 8.71 8.41 75
Jun 14, 2023 8.74 8.76 8.74 8.75 8.44 11,360
Jun 13, 2023 8.77 8.77 8.75 8.75 8.45 593
Jun 12, 2023 8.76 8.78 8.76 8.77 8.47 5,310
Jun 9, 2023 8.75 8.75 8.75 8.76 8.45 -
Jun 8, 2023 8.73 8.75 8.73 8.75 8.45 470
Jun 7, 2023 8.76 8.76 8.76 8.74 8.43 505
Jun 6, 2023 8.75 8.78 8.75 8.76 8.46 3,436
Jun 5, 2023 8.76 8.76 8.74 8.75 8.44 538
Jun 2, 2023 8.79 8.79 8.79 8.77 8.47 -
Jun 1, 2023 8.77 8.77 8.77 8.77 8.47 -
May 31, 2023 8.77 8.79 8.76 8.77 8.47 26,969
May 30, 2023 8.74 8.74 8.74 8.75 8.44 -
May 29, 2023 8.70 8.71 8.69 8.72 8.41 14,371
May 26, 2023 8.69 8.70 8.69 8.70 8.39 2,506
May 25, 2023 8.70 8.70 8.70 8.70 8.40 919
May 24, 2023 8.70 8.72 8.70 8.71 8.41 79
May 23, 2023 8.71 8.71 8.71 8.72 8.42 -
May 22, 2023 8.73 8.73 8.73 8.72 8.42 817
May 19, 2023 8.72 8.72 8.72 8.73 8.43 -
May 18, 2023 8.72 8.72 8.70 8.71 8.41 238
May 17, 2023 8.74 8.75 8.74 8.73 8.42 451
May 16, 2023 8.78 8.78 8.78 8.75 8.44 -
May 15, 2023 8.77 8.78 8.77 8.76 8.46 100
May 12, 2023 8.78 8.78 8.77 8.77 8.47 968
May 11, 2023 8.79 8.81 8.77 8.81 8.50 1,258
May 10, 2023 8.75 8.76 8.75 8.76 8.46 443
May 9, 2023 8.78 8.78 8.77 8.77 8.47 2,453
May 8, 2023 8.79 8.79 8.78 8.78 8.47 22,291
May 5, 2023 8.78 8.78 8.78 8.78 8.48 500
May 4, 2023 8.77 8.81 8.75 8.81 8.50 8,251
May 3, 2023 8.77 8.78 8.77 8.78 8.48 587
May 2, 2023 8.74 8.76 8.74 8.76 8.45 985
Apr 28, 2023 8.71 8.71 8.71 8.71 8.41 -
Apr 27, 2023 8.72 8.74 8.72 8.74 8.43 133
Apr 26, 2023 8.75 8.75 8.73 8.73 8.43 220
Apr 25, 2023 8.71 8.74 8.71 8.74 8.43 28,808
Apr 24, 2023 8.72 8.72 8.72 8.72 8.42 -

Related Tickers