BNP Paribas Easy MSCI Pacific ex Japan ESG Filtered Min TE UCITS ETF Cap (EPEJ.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.30 | 13.30 | 13.17 | 13.17 | 13.17 | 13,723 |
| 13 Jun 2024 | 13.29 | 13.33 | 13.25 | 13.33 | 13.33 | 7,287 |
| 12 Jun 2024 | 13.22 | 13.40 | 13.22 | 13.40 | 13.40 | 3,289 |
| 11 Jun 2024 | 13.22 | 13.28 | 13.21 | 13.26 | 13.26 | 4,889 |
| 10 Jun 2024 | 13.37 | 13.47 | 13.29 | 13.47 | 13.47 | 2,566 |
| 07 Jun 2024 | 13.38 | 13.40 | 13.33 | 13.36 | 13.36 | 4,615 |
| 06 Jun 2024 | 13.37 | 13.39 | 13.31 | 13.39 | 13.39 | 6,938 |
| 05 Jun 2024 | 13.28 | 13.31 | 13.24 | 13.25 | 13.25 | 3,282 |
| 04 Jun 2024 | 13.23 | 13.23 | 13.14 | 13.16 | 13.16 | 3,967 |
| 03 Jun 2024 | 13.32 | 13.32 | 13.22 | 13.22 | 13.22 | 2,574 |
| 31 May 2024 | 13.18 | 13.20 | 13.14 | 13.16 | 13.16 | 2,748 |
| 30 May 2024 | 13.02 | 13.23 | 13.02 | 13.23 | 13.23 | 13,698 |
| 29 May 2024 | 13.17 | 13.19 | 13.06 | 13.13 | 13.13 | 22,272 |
| 28 May 2024 | 13.34 | 13.34 | 13.27 | 13.28 | 13.28 | 3,899 |
| 27 May 2024 | 13.33 | 13.35 | 13.31 | 13.34 | 13.34 | 3,580 |
| 24 May 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 2,535 |
| 23 May 2024 | 13.35 | 13.40 | 13.32 | 13.36 | 13.36 | 2,093 |
| 22 May 2024 | 13.44 | 13.45 | 13.37 | 13.39 | 13.39 | 9,374 |
| 21 May 2024 | 13.46 | 13.49 | 13.40 | 13.45 | 13.45 | 5,776 |
| 20 May 2024 | 13.53 | 13.59 | 13.52 | 13.55 | 13.55 | 2,651 |
| 17 May 2024 | 13.49 | 13.54 | 13.46 | 13.51 | 13.51 | 33,089 |
| 16 May 2024 | 13.55 | 13.56 | 13.53 | 13.53 | 13.53 | 1,968 |
| 15 May 2024 | 13.36 | 13.47 | 13.29 | 13.45 | 13.45 | 3,093 |
| 14 May 2024 | 13.30 | 13.35 | 13.30 | 13.31 | 13.31 | 13,051 |
| 13 May 2024 | 13.36 | 13.43 | 13.35 | 13.43 | 13.43 | 3,859 |
| 10 May 2024 | 13.38 | 13.41 | 13.36 | 13.41 | 13.41 | 16,547 |
| 09 May 2024 | 13.25 | 13.32 | 13.21 | 13.29 | 13.29 | 2,944 |
| 08 May 2024 | 13.29 | 13.31 | 13.22 | 13.27 | 13.27 | 2,239 |
| 07 May 2024 | 13.32 | 13.42 | 13.32 | 13.42 | 13.42 | 7,163 |
| 06 May 2024 | 13.27 | 13.31 | 13.23 | 13.31 | 13.31 | 2,384 |
| 03 May 2024 | 13.14 | 13.15 | 13.11 | 13.17 | 13.17 | 1,781 |
| 02 May 2024 | 12.99 | 13.03 | 12.97 | 12.97 | 12.97 | 23,673 |
| 30 Apr 2024 | 13.02 | 13.04 | 12.84 | 12.84 | 12.84 | 1,598 |
| 29 Apr 2024 | 12.97 | 13.04 | 12.97 | 13.00 | 13.00 | 6,444 |
| 26 Apr 2024 | 12.84 | 12.89 | 12.80 | 12.89 | 12.89 | 6,094 |
| 25 Apr 2024 | 12.84 | 12.85 | 12.64 | 12.72 | 12.72 | 26,966 |
| 24 Apr 2024 | 12.86 | 12.86 | 12.77 | 12.80 | 12.80 | 3,800 |
| 23 Apr 2024 | 12.76 | 12.87 | 12.74 | 12.87 | 12.87 | 3,381 |
| 22 Apr 2024 | 12.65 | 12.71 | 12.61 | 12.68 | 12.68 | 3,234 |
| 19 Apr 2024 | 12.49 | 12.56 | 12.48 | 12.55 | 12.55 | 7,045 |
| 18 Apr 2024 | 12.61 | 12.64 | 12.57 | 12.57 | 12.57 | 8,907 |
| 17 Apr 2024 | 12.54 | 12.60 | 12.54 | 12.56 | 12.56 | 72,180 |
| 16 Apr 2024 | 12.53 | 12.57 | 12.51 | 12.51 | 12.51 | 5,347 |
| 15 Apr 2024 | 12.84 | 12.85 | 12.81 | 12.82 | 12.82 | 4,103 |
| 12 Apr 2024 | 12.97 | 13.00 | 12.90 | 12.97 | 12.97 | 4,123 |
| 11 Apr 2024 | 12.97 | 13.02 | 12.94 | 12.94 | 12.94 | 2,809 |
| 10 Apr 2024 | 13.09 | 13.10 | 12.93 | 12.98 | 12.98 | 3,332 |
| 09 Apr 2024 | 13.02 | 13.08 | 13.00 | 13.08 | 13.08 | 3,739 |
| 08 Apr 2024 | 12.95 | 13.03 | 12.95 | 13.01 | 13.01 | 4,639 |
| 05 Apr 2024 | 12.93 | 12.97 | 12.93 | 12.97 | 12.97 | 9,665 |
| 04 Apr 2024 | 12.99 | 13.08 | 12.99 | 13.04 | 13.04 | 6,142 |
| 03 Apr 2024 | 12.91 | 12.99 | 12.89 | 12.98 | 12.98 | 7,844 |
| 02 Apr 2024 | 13.04 | 13.21 | 13.04 | 13.06 | 13.06 | 7,090 |
| 28 Mar 2024 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | 13,816 |
| 27 Mar 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 22,210 |
| 26 Mar 2024 | 12.93 | 12.97 | 12.93 | 12.97 | 12.97 | 4,443 |
| 25 Mar 2024 | 12.95 | 12.95 | 12.89 | 12.93 | 12.93 | 16,263 |
| 22 Mar 2024 | 12.85 | 12.93 | 12.85 | 12.93 | 12.93 | 12,102 |
| 21 Mar 2024 | 12.93 | 13.00 | 12.93 | 12.97 | 12.97 | 10,455 |
| 20 Mar 2024 | 12.78 | 12.81 | 12.77 | 12.81 | 12.81 | 15,480 |
| 19 Mar 2024 | 12.77 | 12.85 | 12.74 | 12.85 | 12.85 | 26,194 |
| 18 Mar 2024 | 12.82 | 12.85 | 12.80 | 12.84 | 12.84 | 20,955 |
| 15 Mar 2024 | 12.86 | 12.90 | 12.85 | 12.85 | 12.85 | 20,990 |
| 14 Mar 2024 | 12.98 | 12.99 | 12.89 | 12.89 | 12.89 | 49,511 |
| 13 Mar 2024 | 13.05 | 13.06 | 12.99 | 13.06 | 13.06 | 2,760 |
| 12 Mar 2024 | 12.95 | 12.99 | 12.93 | 12.93 | 12.93 | 281 |
| 11 Mar 2024 | 12.91 | 12.93 | 12.86 | 12.88 | 12.88 | 67,504 |
| 08 Mar 2024 | 13.06 | 13.09 | 13.02 | 13.02 | 13.02 | 2,227 |
| 07 Mar 2024 | 12.91 | 12.99 | 12.90 | 12.96 | 12.96 | 8,624 |
| 06 Mar 2024 | 12.79 | 12.91 | 12.79 | 12.91 | 12.91 | 5,663 |
| 05 Mar 2024 | 12.71 | 12.79 | 12.68 | 12.79 | 12.79 | 2,682 |
| 04 Mar 2024 | 12.87 | 12.87 | 12.82 | 12.84 | 12.84 | 5,120 |
| 01 Mar 2024 | 12.87 | 12.93 | 12.85 | 12.90 | 12.90 | 4,405 |
| 29 Feb 2024 | 12.85 | 12.85 | 12.76 | 12.84 | 12.84 | 6,955 |
| 28 Feb 2024 | 12.78 | 12.78 | 12.70 | 12.75 | 12.75 | 75,677 |
| 27 Feb 2024 | 12.86 | 12.90 | 12.86 | 12.88 | 12.88 | 3,860 |
| 26 Feb 2024 | 12.85 | 12.86 | 12.83 | 12.83 | 12.83 | 7,292 |
| 23 Feb 2024 | 12.89 | 12.91 | 12.85 | 12.91 | 12.91 | 2,293 |
| 22 Feb 2024 | 12.83 | 12.90 | 12.83 | 12.86 | 12.86 | 2,377 |
| 21 Feb 2024 | 12.79 | 12.85 | 12.79 | 12.83 | 12.83 | 14,425 |
| 20 Feb 2024 | 12.85 | 12.87 | 12.80 | 12.81 | 12.81 | 14,223 |
| 19 Feb 2024 | 12.84 | 12.86 | 12.82 | 12.86 | 12.86 | 3,533 |
| 16 Feb 2024 | 12.84 | 12.88 | 12.82 | 12.88 | 12.88 | 3,675 |
| 15 Feb 2024 | 12.71 | 12.76 | 12.71 | 12.75 | 12.75 | 15,031 |
| 14 Feb 2024 | 12.58 | 12.62 | 12.58 | 12.61 | 12.61 | 5,642 |
| 13 Feb 2024 | 12.67 | 12.67 | 12.50 | 12.52 | 12.52 | 3,198 |
| 12 Feb 2024 | 12.64 | 12.77 | 12.64 | 12.77 | 12.77 | 4,429 |
| 09 Feb 2024 | 12.65 | 12.69 | 12.64 | 12.64 | 12.64 | 3,067 |
| 08 Feb 2024 | 12.65 | 12.67 | 12.62 | 12.63 | 12.63 | 3,700 |
| 07 Feb 2024 | 12.70 | 12.74 | 12.62 | 12.74 | 12.74 | 3,137 |
| 06 Feb 2024 | 12.64 | 12.75 | 12.60 | 12.75 | 12.75 | 7,687 |
| 05 Feb 2024 | 12.62 | 12.64 | 12.57 | 12.58 | 12.58 | 4,539 |
| 02 Feb 2024 | 12.68 | 12.71 | 12.59 | 12.59 | 12.59 | 2,552 |
| 01 Feb 2024 | 12.54 | 12.60 | 12.53 | 12.60 | 12.60 | 5,838 |
| 31 Jan 2024 | 12.72 | 12.74 | 12.66 | 12.74 | 12.74 | 5,881 |
| 30 Jan 2024 | 12.69 | 12.69 | 12.60 | 12.64 | 12.64 | 3,985 |
| 29 Jan 2024 | 12.69 | 12.70 | 12.66 | 12.70 | 12.70 | 4,810 |
| 26 Jan 2024 | 12.66 | 12.68 | 12.65 | 12.67 | 12.67 | 7,311 |
| 25 Jan 2024 | 12.58 | 12.64 | 12.53 | 12.59 | 12.59 | 5,125 |
| 24 Jan 2024 | 12.52 | 12.62 | 12.52 | 12.62 | 12.62 | 4,066 |
| *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.