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
2024-12-31 6.43 6.45 6.43 6.47 0.0M
2024-12-30 6.44 6.44 6.42 6.42 0.0M
2024-12-27 6.40 6.43 6.40 6.43 0.0M
2024-12-24 6.42 6.43 6.42 6.42 0.0M
2024-12-23 6.36 6.37 6.35 6.37 0.0M
2024-12-20 6.24 6.40 6.24 6.39 0.0M
2024-12-19 6.30 6.32 6.28 6.27 0.1M
2024-12-18 6.44 6.46 6.44 6.44 0.0M
2024-12-17 6.42 6.45 6.40 6.42 0.0M
2024-12-16 6.53 6.53 6.42 6.44 0.0M
2024-12-13 6.62 6.62 6.55 6.55 0.0M
2024-12-12 6.61 6.63 6.60 6.63 0.0M
2024-12-11 6.61 6.63 6.59 6.62 0.0M
2024-12-10 6.57 6.59 6.54 6.59 0.0M
2024-12-09 6.75 6.75 6.60 6.60 0.0M
2024-12-06 6.73 6.76 6.73 6.75 0.0M
2024-12-05 6.76 6.76 6.76 6.70 0.0M
2024-12-04 6.70 6.73 6.70 6.76 0.0M
2024-12-03 6.67 6.67 6.65 6.69 0.0M
2024-12-02 6.77 6.77 6.68 6.70 0.0M
2024-11-29 6.79 6.80 6.78 6.80 0.0M
2024-11-28 6.78 6.82 6.78 6.82 0.0M
2024-11-27 6.71 6.79 6.70 6.79 0.0M
2024-11-26 6.71 6.71 6.68 6.70 0.0M
2024-11-25 6.81 6.81 6.73 6.76 0.0M
2024-11-22 6.57 6.74 6.57 6.74 0.0M
2024-11-21 6.57 6.57 6.54 6.55 0.0M
2024-11-20 6.61 6.61 6.55 6.59 0.0M
2024-11-19 6.63 6.63 6.55 6.60 0.0M
2024-11-18 6.64 6.64 6.57 6.57 0.0M
2024-11-15 6.65 6.69 6.65 6.69 0.0M
2024-11-14 6.60 6.65 6.60 6.67 0.0M
2024-11-13 6.63 6.63 6.55 6.56 0.0M
2024-11-12 6.68 6.68 6.64 6.62 0.0M
2024-11-11 6.79 6.79 6.76 6.75 0.0M
2024-11-08 6.68 6.73 6.65 6.74 0.0M
2024-11-07 6.62 6.64 6.58 6.63 0.0M
2024-11-06 6.76 6.76 6.56 6.58 0.0M
2024-11-05 6.68 6.71 6.68 6.70 0.0M
2024-11-04 6.76 6.77 6.68 6.68 0.2M
2024-11-01 6.75 6.80 6.75 6.77 0.0M
2024-10-31 6.83 6.83 6.74 6.76 0.0M
2024-10-30 6.90 6.91 6.84 6.85 0.0M
2024-10-29 7.03 7.03 6.91 6.91 0.0M
2024-10-28 7.00 7.00 6.98 7.00 0.0M
2024-10-25 6.99 6.99 6.96 6.96 0.0M
2024-10-24 6.96 7.02 6.96 6.98 0.0M
2024-10-23 6.95 6.95 6.93 6.97 0.0M
2024-10-22 6.96 6.98 6.91 6.95 0.0M
2024-10-21 7.15 7.15 7.01 7.01 0.0M
2024-10-18 7.18 7.18 7.16 7.15 0.0M
2024-10-17 7.26 7.26 7.23 7.21 0.0M
2024-10-16 7.27 7.27 7.22 7.28 0.0M
2024-10-15 7.17 7.22 7.16 7.22 0.0M
2024-10-14 7.18 7.18 7.13 7.14 0.0M
2024-10-11 7.07 7.17 7.07 7.17 0.0M
2024-10-10 7.12 7.12 7.05 7.05 0.0M
2024-10-09 7.09 7.13 7.09 7.13 0.1M
2024-10-08 7.10 7.13 7.06 7.07 0.1M
2024-10-07 7.20 7.20 7.13 7.10 0.0M
2024-10-04 7.24 7.29 7.21 7.22 0.0M
2024-10-03 7.26 7.27 7.23 7.20 0.0M
2024-10-02 7.34 7.34 7.24 7.28 0.0M
2024-10-01 7.29 7.40 7.29 7.35 0.0M
2024-09-30 7.30 7.30 7.21 7.28 0.0M
2024-09-27 7.30 7.37 7.30 7.35 0.1M
2024-09-26 7.29 7.34 7.27 7.31 0.0M
2024-09-25 7.24 7.24 7.21 7.23 0.0M
2024-09-24 7.31 7.31 7.19 7.24 0.0M
2024-09-23 7.22 7.28 7.21 7.28 0.0M
2024-09-20 7.26 7.28 7.26 7.23 0.0M
2024-09-19 7.33 7.35 7.27 7.27 0.0M
2024-09-18 7.25 7.26 7.23 7.23 0.0M
2024-09-17 7.35 7.35 7.26 7.26 0.0M
2024-09-16 7.36 7.38 7.33 7.33 0.0M
2024-09-13 7.28 7.38 7.28 7.35 0.0M
2024-09-12 7.31 7.31 7.26 7.27 0.0M
2024-09-11 7.30 7.31 7.24 7.25 0.0M
2024-09-10 7.16 7.30 7.16 7.30 0.0M
2024-09-09 7.18 7.18 7.14 7.16 0.0M
2024-09-06 7.13 7.17 7.10 7.16 0.0M
2024-09-05 7.02 7.16 7.02 7.11 0.0M
2024-09-04 6.85 6.98 6.85 6.98 0.0M
2024-09-03 6.96 6.96 6.85 6.88 0.0M
2024-09-02 6.87 6.92 6.87 6.96 0.0M
2024-08-30 6.90 6.90 6.87 6.87 0.1M
2024-08-29 7.00 7.00 6.86 6.86 0.0M
2024-08-28 6.96 6.99 6.95 6.99 0.0M
2024-08-27 7.04 7.04 6.98 6.98 0.0M
2024-08-26 6.96 7.03 6.96 7.03 0.0M
2024-08-23 6.88 6.94 6.88 6.93 0.0M
2024-08-22 6.83 6.87 6.83 6.86 0.1M
2024-08-21 6.81 6.81 6.80 6.81 0.0M
2024-08-20 6.79 6.81 6.79 6.79 0.0M
2024-08-19 6.75 6.80 6.75 6.79 0.0M
2024-08-16 6.78 6.78 6.75 6.74 0.0M
2024-08-15 6.78 6.78 6.75 6.78 0.0M
2024-08-14 6.75 6.77 6.73 6.75 0.0M
2024-08-13 6.70 6.70 6.70 6.71 0.0M
2024-08-12 6.73 6.74 6.67 6.67 0.0M
2024-08-09 6.64 6.73 6.64 6.71 0.0M
2024-08-08 6.58 6.58 6.53 6.57 0.0M
2024-08-07 6.58 6.62 6.58 6.63 0.0M
2024-08-06 6.56 6.56 6.43 6.51 0.0M
2024-08-05 6.57 6.57 6.44 6.53 0.0M
2024-08-02 6.63 6.68 6.63 6.70 0.0M
2024-08-01 6.63 6.77 6.63 6.68 0.1M
2024-07-31 6.69 6.69 6.61 6.61 0.0M
2024-07-30 6.59 6.62 6.59 6.62 0.0M
2024-07-29 6.59 6.59 6.59 6.59 0.0M
2024-07-26 6.56 6.57 6.52 6.55 0.0M
2024-07-25 6.49 6.54 6.46 6.54 0.0M
2024-07-24 6.58 6.58 6.55 6.57 0.0M
2024-07-23 6.64 6.65 6.60 6.60 0.0M
2024-07-22 6.64 6.64 6.64 6.67 0.0M
2024-07-19 6.66 6.66 6.62 6.62 0.0M
2024-07-18 6.69 6.72 6.69 6.70 0.0M
2024-07-17 6.69 6.69 6.66 6.69 0.0M
2024-07-16 6.71 6.75 6.68 6.71 0.0M
2024-07-15 6.75 6.75 6.71 6.73 0.0M
2024-07-12 6.78 6.79 6.74 6.78 0.0M
2024-07-11 6.67 6.77 6.64 6.77 0.0M
2024-07-10 6.54 6.67 6.54 6.65 0.0M
2024-07-09 6.55 6.55 6.50 6.52 0.0M
2024-07-08 6.57 6.63 6.54 6.54 0.0M
2024-07-05 6.57 6.63 6.57 6.61 0.0M
2024-07-04 6.58 6.60 6.55 6.55 0.0M
2024-07-03 6.47 6.55 6.46 6.54 0.0M
2024-07-02 6.40 6.46 6.40 6.44 0.0M
2024-07-01 6.52 6.52 6.46 6.45 0.0M
2024-06-28 6.40 6.44 6.38 6.39 0.0M
2024-06-27 6.38 6.41 6.36 6.41 0.0M
2024-06-26 6.42 6.42 6.32 6.34 0.0M
2024-06-25 6.49 6.49 6.41 6.41 0.0M
2024-06-24 6.43 6.49 6.40 6.49 0.0M
2024-06-21 6.48 6.48 6.43 6.43 0.0M
2024-06-20 6.41 6.46 6.41 6.47 0.0M
2024-06-19 6.47 6.47 6.38 6.38 0.0M
2024-06-18 6.45 6.47 6.41 6.47 0.0M
2024-06-17 6.47 6.48 6.40 6.41 0.0M
2024-06-14 6.53 6.53 6.41 6.45 0.1M
2024-06-13 6.59 6.61 6.54 6.55 0.0M
2024-06-12 6.50 6.68 6.49 6.66 0.0M
2024-06-11 6.68 6.68 6.51 6.51 0.1M
2024-06-10 6.64 6.69 6.64 6.69 0.0M
2024-06-07 6.84 6.85 6.70 6.72 0.2M
2024-06-06 7.00 7.01 6.90 6.90 0.0M
2024-06-05 6.99 7.01 6.95 6.97 0.1M
2024-06-04 6.95 6.95 6.95 6.96 0.0M
2024-06-03 6.92 6.93 6.87 6.94 0.0M
2024-05-31 6.81 6.86 6.78 6.86 0.0M
2024-05-30 6.79 6.91 6.79 6.91 0.0M
2024-05-29 6.89 6.89 6.77 6.79 0.0M
2024-05-28 6.92 6.97 6.90 6.92 0.0M
2024-05-27 6.87 6.89 6.86 6.89 0.0M
2024-05-24 6.83 6.88 6.83 6.85 0.1M
2024-05-23 6.98 6.98 6.88 6.88 0.0M
2024-05-22 6.91 7.04 6.89 7.04 0.0M
2024-05-21 6.95 6.95 6.92 6.95 0.0M
2024-05-20 6.99 7.02 6.96 6.97 0.0M
2024-05-17 7.02 7.03 7.01 7.01 0.0M
2024-05-16 7.05 7.06 7.03 7.06 0.0M
2024-05-15 6.84 7.04 6.84 7.04 0.0M
2024-05-14 6.81 6.81 6.80 6.81 0.0M
2024-05-13 6.79 6.80 6.77 6.78 0.0M
2024-05-10 6.84 6.85 6.78 6.78 0.0M
2024-05-09 6.77 6.81 6.77 6.79 0.0M
2024-05-08 6.86 6.86 6.73 6.77 0.0M
2024-05-07 6.80 6.83 6.80 6.82 0.0M
2024-05-06 6.75 6.77 6.74 6.76 0.0M
2024-05-03 6.68 6.83 6.68 6.75 0.1M
2024-05-02 6.55 6.67 6.55 6.66 0.0M
2024-04-30 6.60 6.62 6.56 6.56 0.0M
2024-04-29 6.50 6.56 6.49 6.56 0.0M
2024-04-26 6.40 6.50 6.40 6.47 0.1M
2024-04-25 6.36 6.42 6.30 6.34 0.0M
2024-04-24 6.46 6.46 6.37 6.38 0.0M
2024-04-23 6.42 6.47 6.42 6.47 0.0M
2024-04-22 6.37 6.41 6.37 6.40 0.0M
2024-04-19 6.26 6.33 6.24 6.32 0.0M
2024-04-18 6.21 6.28 6.21 6.28 0.0M
2024-04-17 6.20 6.25 6.19 6.20 0.0M
2024-04-16 6.24 6.24 6.17 6.18 0.0M
2024-04-15 6.33 6.36 6.30 6.30 0.0M
2024-04-12 6.36 6.38 6.31 6.32 0.0M
2024-04-11 6.26 6.35 6.24 6.29 0.0M
2024-04-10 6.41 6.47 6.26 6.29 0.0M
2024-04-09 6.36 6.42 6.36 6.37 0.1M
2024-04-08 6.30 6.40 6.30 6.39 0.3M
2024-04-05 6.31 6.31 6.27 6.30 0.0M
2024-04-04 6.33 6.33 6.33 6.38 0.0M
2024-04-03 6.37 6.37 6.33 6.33 0.0M
2024-04-02 6.49 6.49 6.37 6.39 0.0M
2024-03-28 6.48 6.52 6.44 6.51 0.0M
2024-03-27 6.38 6.47 6.38 6.46 0.0M
2024-03-26 6.37 6.42 6.34 6.40 0.0M
2024-03-25 6.35 6.36 6.32 6.36 0.0M
2024-03-22 6.29 6.35 6.29 6.33 0.1M
2024-03-21 6.26 6.30 6.26 6.28 0.0M
2024-03-20 6.09 6.09 6.09 6.16 0.0M
2024-03-19 6.07 6.13 6.06 6.13 0.0M
2024-03-18 6.07 6.10 6.05 6.09 0.0M
2024-03-15 6.11 6.11 6.02 6.03 0.0M
2024-03-14 6.22 6.23 6.15 6.15 0.0M
2024-03-13 6.18 6.19 6.16 6.18 0.0M
2024-03-12 6.27 6.28 6.20 6.19 0.0M
2024-03-11 6.23 6.28 6.23 6.28 0.0M
2024-03-08 6.10 6.22 6.09 6.21 0.1M
2024-03-07 5.97 6.14 5.97 6.09 0.1M
2024-03-06 5.98 6.06 5.98 5.99 0.0M
2024-03-05 5.97 5.97 5.96 5.97 0.0M
2024-03-04 6.04 6.04 5.96 5.98 0.0M
2024-03-01 5.99 6.03 5.96 6.02 0.0M
2024-02-29 6.02 6.03 5.96 5.97 0.0M
2024-02-28 6.09 6.09 5.93 5.99 0.0M
2024-02-27 6.10 6.12 6.09 6.11 0.0M
2024-02-26 6.14 6.14 6.10 6.10 0.0M
2024-02-23 6.19 6.19 6.13 6.16 0.0M
2024-02-22 6.18 6.19 6.17 6.18 0.0M
2024-02-21 6.15 6.20 6.15 6.15 0.0M
2024-02-20 6.15 6.16 6.14 6.15 0.0M
2024-02-19 6.19 6.23 6.17 6.19 0.0M
2024-02-16 6.18 6.22 6.15 6.18 0.0M
2024-02-15 6.11 6.22 6.09 6.20 0.0M
2024-02-14 6.11 6.15 6.10 6.10 0.0M
2024-02-13 6.27 6.27 6.12 6.12 0.0M
2024-02-12 6.23 6.30 6.23 6.28 0.0M
2024-02-09 6.28 6.28 6.16 6.18 0.0M
2024-02-08 6.26 6.27 6.26 6.24 0.0M
2024-02-07 6.28 6.29 6.25 6.23 0.0M
2024-02-06 6.31 6.31 6.25 6.29 0.0M
2024-02-05 6.36 6.38 6.31 6.31 0.0M
2024-02-02 6.46 6.47 6.35 6.35 0.0M
2024-02-01 6.39 6.44 6.38 6.36 0.0M
2024-01-31 6.50 6.55 6.50 6.54 0.0M
2024-01-30 6.53 6.53 6.46 6.47 0.0M
2024-01-29 6.41 6.49 6.41 6.49 0.0M
2024-01-26 6.43 6.46 6.39 6.46 0.0M
2024-01-25 6.43 6.46 6.37 6.46 0.0M
2024-01-24 6.40 6.45 6.40 6.45 0.0M
2024-01-23 6.42 6.42 6.32 6.32 0.0M
2024-01-22 6.45 6.45 6.42 6.41 0.0M
2024-01-19 6.43 6.43 6.36 6.37 0.1M
2024-01-18 6.42 6.42 6.36 6.37 0.0M
2024-01-17 6.42 6.42 6.34 6.39 0.0M
2024-01-16 6.56 6.59 6.53 6.54 0.0M
2024-01-15 6.62 6.69 6.60 6.61 0.0M
2024-01-12 6.58 6.66 6.58 6.62 0.0M
2024-01-11 6.64 6.65 6.53 6.53 1.0M
2024-01-10 6.60 6.65 6.60 6.61 0.1M
2024-01-09 6.60 6.60 6.55 6.56 0.0M
2024-01-08 6.58 6.60 6.49 6.60 0.0M
2024-01-05 6.64 6.64 6.55 6.61 0.0M
2024-01-04 6.66 6.69 6.63 6.66 0.0M
2024-01-03 6.75 6.75 6.62 6.63 0.0M
2024-01-02 6.83 6.83 6.75 6.73 0.0M