BNP Paribas Easy FTSE EPRA/NAREIT Eurozone Capped UCITS ETF QD Dis

EEE
🏛️ france →
6.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.41 9.41 9.39 9.39 0.0M
2021-12-30 9.35 9.39 9.34 9.39 0.0M
2021-12-29 9.39 9.40 9.31 9.33 0.0M
2021-12-28 9.32 9.38 9.31 9.38 0.0M
2021-12-27 9.28 9.33 9.28 9.29 0.0M
2021-12-24 9.32 9.32 9.27 9.29 0.0M
2021-12-23 9.25 9.28 9.23 9.23 0.0M
2021-12-22 9.20 9.21 9.16 9.21 0.0M
2021-12-21 9.16 9.21 9.14 9.20 0.0M
2021-12-20 9.10 9.13 9.07 9.07 0.0M
2021-12-17 9.18 9.27 9.14 9.27 0.0M
2021-12-16 9.27 9.29 9.18 9.18 0.0M
2021-12-15 9.22 9.23 9.18 9.20 0.0M
2021-12-14 9.22 9.31 9.19 9.21 0.0M
2021-12-13 9.27 9.30 9.18 9.22 0.0M
2021-12-10 9.25 9.30 9.25 9.29 0.0M
2021-12-09 9.32 9.36 9.28 9.29 0.0M
2021-12-08 9.36 9.36 9.30 9.30 0.0M
2021-12-07 9.38 9.40 9.35 9.37 0.0M
2021-12-06 9.23 9.32 9.22 9.32 0.0M
2021-12-03 9.25 9.28 9.14 9.18 0.0M
2021-12-02 9.17 9.22 9.07 9.21 0.0M
2021-12-01 9.23 9.27 9.22 9.22 0.0M
2021-11-30 9.28 9.32 9.22 9.22 0.0M
2021-11-29 9.57 9.65 9.51 9.51 0.0M
2021-11-26 9.63 9.68 9.52 9.52 0.0M
2021-11-25 9.68 9.90 9.68 9.90 0.0M
2021-11-24 9.60 9.78 9.57 9.76 0.1M
2021-11-23 9.69 9.71 9.61 9.61 0.0M
2021-11-22 9.80 9.82 9.70 9.70 0.0M
2021-11-19 9.79 9.81 9.74 9.79 0.1M
2021-11-18 9.78 9.83 9.78 9.83 0.0M
2021-11-17 9.93 9.96 9.82 9.82 0.0M
2021-11-16 9.91 10.01 9.91 9.95 0.0M
2021-11-15 9.85 9.92 9.85 9.91 0.0M
2021-11-12 9.83 9.87 9.83 9.87 0.0M
2021-11-11 9.86 9.88 9.82 9.83 0.0M
2021-11-10 10.00 10.00 9.87 9.88 0.0M
2021-11-09 9.92 9.98 9.91 9.96 0.0M
2021-11-08 10.03 10.03 9.91 9.92 0.0M
2021-11-05 9.98 10.04 9.90 10.02 0.0M
2021-11-04 9.87 10.01 9.85 10.01 0.0M
2021-11-03 9.61 9.71 9.60 9.71 0.0M
2021-11-02 9.60 9.64 9.59 9.64 0.0M
2021-11-01 9.60 9.69 9.60 9.62 0.0M
2021-10-29 9.82 9.85 9.64 9.65 0.2M
2021-10-28 9.91 9.91 9.85 9.90 0.0M
2021-10-27 9.86 9.93 9.83 9.93 0.0M
2021-10-26 9.79 9.93 9.79 9.86 0.0M
2021-10-25 9.90 9.90 9.79 9.79 0.2M
2021-10-22 9.81 9.90 9.79 9.87 0.0M
2021-10-21 9.71 9.81 9.71 9.76 0.2M
2021-10-20 9.75 9.76 9.71 9.74 0.3M
2021-10-19 9.72 9.77 9.70 9.77 0.0M
2021-10-18 9.67 9.69 9.64 9.67 0.0M
2021-10-15 9.63 9.72 9.63 9.72 0.0M
2021-10-14 9.58 9.63 9.58 9.63 0.0M
2021-10-13 9.48 9.55 9.48 9.55 0.0M
2021-10-12 9.39 9.51 9.39 9.51 0.0M
2021-10-11 9.35 9.49 9.35 9.49 0.0M
2021-10-08 9.43 9.43 9.40 9.41 0.0M
2021-10-07 9.35 9.42 9.33 9.42 0.0M
2021-10-06 9.31 9.31 9.25 9.28 0.0M
2021-10-05 9.45 9.45 9.41 9.41 0.4M
2021-10-04 9.54 9.54 9.43 9.43 0.0M
2021-10-01 9.28 9.52 9.28 9.52 0.0M
2021-09-30 9.58 9.64 9.41 9.41 0.1M
2021-09-29 9.61 9.65 9.50 9.51 0.0M
2021-09-28 9.82 9.82 9.56 9.56 0.0M
2021-09-27 9.85 9.93 9.84 9.84 0.0M
2021-09-24 9.83 9.83 9.75 9.75 0.0M
2021-09-23 9.86 9.88 9.85 9.85 0.0M
2021-09-22 9.84 9.84 9.76 9.77 0.0M
2021-09-21 9.68 9.80 9.68 9.78 0.0M
2021-09-20 9.68 9.68 9.58 9.65 0.0M
2021-09-17 9.81 9.88 9.78 9.78 0.0M
2021-09-16 9.77 9.81 9.73 9.79 0.0M
2021-09-15 9.81 9.81 9.73 9.73 0.0M
2021-09-14 9.83 9.87 9.83 9.84 0.0M
2021-09-13 9.81 9.85 9.79 9.83 0.0M
2021-09-10 9.87 9.87 9.74 9.74 0.0M
2021-09-09 9.81 9.89 9.81 9.89 0.0M
2021-09-08 9.95 9.95 9.79 9.80 0.0M
2021-09-07 10.03 10.05 10.00 10.00 0.1M
2021-09-06 10.10 10.10 10.03 10.03 0.0M
2021-09-03 10.21 10.21 10.10 10.10 0.0M
2021-09-02 10.29 10.29 10.19 10.19 0.0M
2021-09-01 10.40 10.43 10.33 10.33 0.1M
2021-08-31 10.37 10.37 10.32 10.34 0.0M
2021-08-30 10.48 10.48 10.44 10.46 0.0M
2021-08-27 10.30 10.46 10.30 10.46 0.0M
2021-08-26 10.27 10.30 10.26 10.30 0.1M
2021-08-25 10.44 10.44 10.30 10.30 0.0M
2021-08-24 10.45 10.45 10.37 10.38 0.0M
2021-08-23 10.54 10.54 10.42 10.42 0.0M
2021-08-20 10.50 10.53 10.48 10.53 0.0M
2021-08-19 10.48 10.51 10.45 10.51 0.0M
2021-08-18 10.56 10.61 10.56 10.58 0.0M
2021-08-17 10.57 10.57 10.51 10.53 0.2M
2021-08-16 10.63 10.63 10.58 10.63 0.0M
2021-08-13 10.53 10.68 10.53 10.63 0.0M
2021-08-12 10.55 10.57 10.54 10.55 0.0M
2021-08-11 10.47 10.51 10.45 10.51 0.0M
2021-08-10 10.47 10.50 10.42 10.46 0.0M
2021-08-09 10.53 10.53 10.47 10.47 0.0M
2021-08-06 10.53 10.56 10.50 10.56 0.0M
2021-08-05 10.42 10.54 10.42 10.54 0.0M
2021-08-04 10.34 10.42 10.34 10.42 0.0M
2021-08-03 10.37 10.38 10.32 10.32 0.0M
2021-08-02 10.38 10.40 10.33 10.36 0.0M
2021-07-30 10.23 10.29 10.23 10.26 0.0M
2021-07-29 10.31 10.31 10.26 10.27 0.0M
2021-07-28 10.28 10.38 10.28 10.34 0.0M
2021-07-27 10.26 10.26 10.22 10.26 0.0M
2021-07-26 10.26 10.29 10.21 10.29 0.0M
2021-07-23 10.33 10.35 10.26 10.29 0.0M
2021-07-22 10.33 10.38 10.28 10.28 0.0M
2021-07-21 10.17 10.32 10.17 10.32 0.0M
2021-07-20 10.06 10.12 10.06 10.10 0.1M
2021-07-19 10.14 10.14 10.00 10.03 0.0M
2021-07-16 10.20 10.24 10.20 10.23 0.0M
2021-07-15 10.16 10.16 10.12 10.12 0.0M
2021-07-14 10.26 10.26 10.18 10.21 0.0M
2021-07-13 10.41 10.41 10.30 10.30 0.0M
2021-07-12 10.33 10.42 10.31 10.42 0.1M
2021-07-09 10.15 10.27 10.15 10.27 0.0M
2021-07-08 10.13 10.15 10.08 10.10 0.0M
2021-07-07 10.19 10.21 10.14 10.16 0.0M
2021-07-06 10.06 10.14 10.06 10.14 0.1M
2021-07-05 10.09 10.09 10.03 10.08 0.0M
2021-07-02 9.94 10.06 9.94 10.06 0.0M
2021-07-01 9.86 9.92 9.85 9.91 0.4M
2021-06-30 9.84 9.84 9.80 9.81 0.0M
2021-06-29 9.91 9.93 9.85 9.85 0.0M
2021-06-28 10.03 10.03 9.92 9.92 0.0M
2021-06-25 10.09 10.09 10.04 10.06 0.0M
2021-06-24 10.07 10.10 10.05 10.08 0.0M
2021-06-23 10.11 10.13 10.07 10.07 0.0M
2021-06-22 10.06 10.14 10.06 10.11 0.0M
2021-06-21 10.01 10.07 10.01 10.06 0.0M
2021-06-18 10.12 10.17 10.04 10.04 0.0M
2021-06-17 10.14 10.14 10.06 10.08 0.0M
2021-06-16 10.18 10.19 10.15 10.15 0.0M
2021-06-15 10.22 10.22 10.16 10.19 0.0M
2021-06-14 10.22 10.22 10.19 10.21 0.0M
2021-06-11 10.17 10.17 10.11 10.14 0.0M
2021-06-10 10.17 10.20 10.15 10.18 0.0M
2021-06-09 10.12 10.25 10.12 10.23 0.0M
2021-06-08 10.03 10.12 10.03 10.12 0.0M
2021-06-07 9.91 10.02 9.91 10.01 0.0M
2021-06-04 9.90 9.92 9.87 9.92 0.0M
2021-06-03 9.92 9.94 9.88 9.89 0.1M
2021-06-02 9.94 9.95 9.92 9.93 0.0M
2021-06-01 9.85 9.93 9.85 9.93 0.0M
2021-05-31 9.88 9.88 9.82 9.82 0.0M
2021-05-28 9.83 9.89 9.83 9.86 0.0M
2021-05-27 9.82 9.92 9.82 9.90 0.0M
2021-05-26 9.74 9.81 9.73 9.80 0.0M
2021-05-25 9.76 9.80 9.70 9.73 0.1M
2021-05-24 9.53 9.68 9.53 9.68 0.2M
2021-05-21 9.55 9.55 9.48 9.52 0.0M
2021-05-20 9.50 9.53 9.48 9.53 0.0M
2021-05-19 9.49 9.51 9.44 9.47 0.0M
2021-05-18 9.46 9.54 9.44 9.54 0.0M
2021-05-17 9.53 9.53 9.45 9.46 0.0M
2021-05-14 9.41 9.47 9.38 9.47 0.0M
2021-05-13 9.33 9.39 9.25 9.34 0.0M
2021-05-12 9.44 9.49 9.40 9.40 0.0M
2021-05-11 9.56 9.56 9.43 9.44 0.0M
2021-05-10 9.50 9.62 9.47 9.60 0.0M
2021-05-07 9.37 9.47 9.37 9.47 0.0M
2021-05-06 9.38 9.45 9.34 9.42 0.0M
2021-05-05 9.48 9.48 9.40 9.43 0.0M
2021-05-04 9.53 9.60 9.44 9.45 0.1M
2021-05-03 9.44 9.52 9.42 9.52 0.0M
2021-04-30 9.48 9.50 9.43 9.43 0.0M
2021-04-29 9.52 9.52 9.48 9.48 0.0M
2021-04-28 9.54 9.54 9.51 9.51 0.0M
2021-04-27 9.41 9.50 9.41 9.50 0.0M
2021-04-26 9.38 9.48 9.38 9.47 0.0M
2021-04-23 9.45 9.45 9.34 9.36 0.0M
2021-04-22 9.37 9.46 9.36 9.46 0.1M
2021-04-21 9.47 9.50 9.37 9.37 0.0M
2021-04-20 9.49 9.49 9.43 9.49 0.0M
2021-04-19 9.49 9.52 9.46 9.48 0.0M
2021-04-16 9.41 9.48 9.41 9.43 0.0M
2021-04-15 9.35 9.50 9.35 9.38 0.0M
2021-04-14 9.27 9.38 9.27 9.36 0.0M
2021-04-13 9.20 9.27 9.20 9.27 0.0M
2021-04-12 9.21 9.27 9.19 9.19 0.0M
2021-04-09 9.28 9.30 9.21 9.25 0.0M
2021-04-08 9.29 9.30 9.24 9.30 0.0M
2021-04-07 9.21 9.31 9.21 9.28 0.0M
2021-04-06 9.22 9.22 9.14 9.17 0.0M
2021-04-01 9.03 9.14 9.02 9.10 0.0M
2021-03-31 9.03 9.06 8.98 8.98 0.0M
2021-03-30 8.98 9.06 8.98 9.03 0.0M
2021-03-29 9.01 9.01 8.93 8.93 0.0M
2021-03-26 8.93 9.01 8.93 9.00 0.0M
2021-03-25 9.00 9.00 8.83 8.89 0.0M
2021-03-24 8.99 9.05 8.96 9.05 0.0M
2021-03-23 8.90 9.03 8.90 9.03 0.0M
2021-03-22 8.96 8.99 8.89 8.94 0.0M
2021-03-19 8.95 9.05 8.95 9.03 0.0M
2021-03-18 9.07 9.11 8.98 8.98 0.0M
2021-03-17 9.13 9.13 9.05 9.06 0.0M
2021-03-16 9.08 9.18 9.06 9.15 0.0M
2021-03-15 9.05 9.08 9.01 9.03 0.0M
2021-03-12 9.02 9.03 8.98 9.03 0.0M
2021-03-11 9.02 9.07 8.95 9.06 0.4M
2021-03-10 8.93 9.07 8.93 9.01 0.0M
2021-03-09 8.98 9.02 8.93 8.93 0.2M
2021-03-08 8.84 9.01 8.84 8.97 0.0M
2021-03-05 8.86 8.86 8.77 8.78 0.0M
2021-03-04 8.81 8.91 8.79 8.91 0.0M
2021-03-03 8.93 8.98 8.79 8.83 0.0M
2021-03-02 8.95 8.98 8.87 8.87 0.0M
2021-03-01 8.80 8.95 8.80 8.95 0.0M
2021-02-26 8.75 8.81 8.75 8.77 0.0M
2021-02-25 8.81 8.90 8.81 8.88 0.2M
2021-02-24 8.85 8.87 8.76 8.79 0.1M
2021-02-23 8.75 8.79 8.69 8.79 0.0M
2021-02-22 8.57 8.69 8.54 8.68 0.0M
2021-02-19 8.73 8.73 8.64 8.64 0.0M
2021-02-18 8.78 8.79 8.70 8.70 0.1M
2021-02-17 8.78 8.83 8.77 8.83 0.1M
2021-02-16 8.90 8.90 8.78 8.78 0.0M
2021-02-15 8.85 8.86 8.82 8.86 0.0M
2021-02-12 8.88 8.88 8.82 8.82 0.0M
2021-02-11 8.84 8.84 8.75 8.84 0.1M
2021-02-10 8.94 8.99 8.87 8.92 0.0M
2021-02-09 8.89 8.93 8.86 8.93 0.1M
2021-02-08 8.96 8.96 8.89 8.89 0.0M
2021-02-05 8.96 9.00 8.95 8.95 0.0M
2021-02-04 9.03 9.03 8.97 8.99 0.1M
2021-02-03 9.16 9.16 9.01 9.02 0.0M
2021-02-02 9.02 9.11 9.02 9.08 0.0M
2021-02-01 9.01 9.05 8.97 9.03 0.0M
2021-01-29 8.93 9.00 8.90 8.96 0.0M
2021-01-28 8.92 9.00 8.88 9.00 0.0M
2021-01-27 8.94 9.10 8.91 9.04 0.1M
2021-01-26 8.76 8.92 8.75 8.90 0.1M
2021-01-25 8.82 8.83 8.66 8.75 0.0M
2021-01-22 8.79 8.82 8.77 8.82 0.7M
2021-01-21 9.04 9.04 8.80 8.80 0.0M
2021-01-20 9.00 9.02 8.98 9.02 0.1M
2021-01-19 9.06 9.08 8.96 8.97 0.1M
2021-01-18 9.01 9.02 8.98 9.02 0.0M
2021-01-15 9.06 9.11 9.00 9.02 0.0M
2021-01-14 8.98 9.11 8.98 9.11 0.0M
2021-01-13 8.94 9.01 8.93 9.00 0.0M
2021-01-12 8.98 9.01 8.92 8.93 0.0M
2021-01-11 9.00 9.08 8.96 8.97 0.1M
2021-01-08 9.03 9.07 9.00 9.02 0.0M
2021-01-07 9.05 9.05 8.99 9.01 0.1M
2021-01-06 9.13 9.15 9.05 9.05 0.0M
2021-01-05 9.09 9.17 9.09 9.16 0.0M
2021-01-04 9.20 9.28 9.10 9.11 0.0M