BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C/D

ETBB
🏛️ france →
13.64
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 12.35 12.35 12.17 12.19 0.0M
2024-12-30 12.14 12.17 12.12 12.11 0.0M
2024-12-27 12.10 12.20 12.10 12.20 0.0M
2024-12-24 12.33 12.33 12.22 12.13 0.0M
2024-12-23 12.29 12.29 12.11 12.08 0.0M
2024-12-20 12.14 12.14 12.00 12.13 0.0M
2024-12-19 12.18 12.19 12.15 12.16 0.0M
2024-12-18 12.33 12.33 12.33 12.36 0.0M
2024-12-17 12.29 12.35 12.29 12.31 0.0M
2024-12-16 12.35 12.35 12.34 12.32 0.0M
2024-12-13 12.38 12.42 12.38 12.36 0.0M
2024-12-12 12.40 12.40 12.38 12.39 0.0M
2024-12-11 12.34 12.38 12.34 12.37 0.0M
2024-12-10 12.39 12.41 12.33 12.33 0.0M
2024-12-09 12.48 12.48 12.45 12.43 0.0M
2024-12-06 12.32 12.42 12.32 12.40 0.0M
2024-12-05 12.27 12.33 12.27 12.33 0.0M
2024-12-04 12.21 12.22 12.21 12.26 0.0M
2024-12-03 12.14 12.16 12.13 12.17 0.0M
2024-12-02 11.89 12.08 11.89 12.06 0.0M
2024-11-29 11.84 11.97 11.84 11.97 0.0M
2024-11-28 11.88 11.89 11.86 11.86 0.0M
2024-11-27 11.80 11.81 11.73 11.79 0.0M
2024-11-26 11.86 11.93 11.86 11.87 0.0M
2024-11-25 12.01 12.04 11.95 11.96 0.0M
2024-11-22 11.91 11.93 11.81 11.92 0.0M
2024-11-21 11.79 11.79 11.77 11.84 0.0M
2024-11-20 11.90 11.90 11.83 11.78 0.0M
2024-11-19 11.95 11.95 11.68 11.83 0.0M
2024-11-18 11.94 11.94 11.90 11.92 0.0M
2024-11-15 11.93 11.99 11.93 11.93 0.0M
2024-11-14 11.85 11.94 11.85 12.01 0.0M
2024-11-13 11.76 11.83 11.76 11.79 0.0M
2024-11-12 11.95 11.98 11.81 11.81 0.0M
2024-11-11 12.04 12.11 12.04 12.07 0.0M
2024-11-08 12.08 12.08 11.93 11.94 0.0M
2024-11-07 11.96 12.08 11.96 12.07 0.0M
2024-11-06 12.18 12.26 11.91 11.93 0.0M
2024-11-05 12.09 12.12 12.08 12.12 0.0M
2024-11-04 12.13 12.16 12.09 12.08 0.0M
2024-11-01 12.02 12.15 12.02 12.13 0.0M
2024-10-31 12.04 12.07 11.97 12.01 0.0M
2024-10-30 12.24 12.24 12.21 12.15 0.0M
2024-10-29 12.42 12.42 12.31 12.31 0.0M
2024-10-28 12.34 12.36 12.28 12.36 0.0M
2024-10-25 12.26 12.27 12.23 12.28 0.0M
2024-10-24 12.29 12.34 12.28 12.28 0.0M
2024-10-23 12.28 12.28 12.23 12.24 0.0M
2024-10-22 12.30 12.33 12.28 12.28 0.0M
2024-10-21 12.37 12.37 12.27 12.27 0.0M
2024-10-18 12.31 12.39 12.31 12.39 0.0M
2024-10-17 12.26 12.32 12.25 12.30 0.0M
2024-10-16 12.21 12.22 12.19 12.19 0.0M
2024-10-15 12.54 12.55 12.40 12.33 0.0M
2024-10-14 12.46 12.46 12.46 12.53 0.0M
2024-10-11 12.34 12.44 12.34 12.44 0.0M
2024-10-10 12.39 12.39 12.34 12.36 0.0M
2024-10-09 12.28 12.39 12.28 12.39 0.0M
2024-10-08 12.23 12.31 12.23 12.30 0.0M
2024-10-07 12.35 12.36 12.35 12.35 0.0M
2024-10-04 12.22 12.22 12.22 12.31 0.0M
2024-10-03 12.30 12.30 12.21 12.21 0.0M
2024-10-02 12.35 12.35 12.29 12.33 0.0M
2024-10-01 12.46 12.46 12.45 12.30 0.0M
2024-09-30 12.55 12.55 12.53 12.43 0.0M
2024-09-27 12.53 12.58 12.53 12.58 0.0M
2024-09-26 12.39 12.50 12.39 12.50 0.0M
2024-09-25 12.19 12.22 12.19 12.22 0.0M
2024-09-24 12.28 12.28 12.26 12.26 0.0M
2024-09-23 12.09 12.13 12.09 12.13 0.0M
2024-09-20 12.22 12.22 12.22 12.10 0.0M
2024-09-19 12.16 12.23 12.15 12.27 0.0M
2024-09-18 12.07 12.07 12.05 12.01 0.0M
2024-09-17 12.03 12.03 12.03 12.07 0.0M
2024-09-16 12.01 12.01 12.01 11.98 0.0M
2024-09-13 11.98 12.03 11.98 12.02 0.0M
2024-09-12 11.99 11.99 11.95 11.96 0.0M
2024-09-11 11.83 11.83 11.79 11.83 0.0M
2024-09-10 11.83 11.89 11.83 11.79 0.0M
2024-09-09 11.83 11.86 11.83 11.86 0.0M
2024-09-06 11.94 11.94 11.77 11.77 0.0M
2024-09-05 11.98 11.99 11.98 11.97 0.0M
2024-09-04 12.04 12.06 12.04 12.04 0.0M
2024-09-03 12.39 12.39 12.20 12.20 0.0M
2024-09-02 12.31 12.34 12.31 12.34 0.0M
2024-08-30 12.31 12.36 12.31 12.31 0.0M
2024-08-29 12.22 12.32 12.22 12.32 0.0M
2024-08-28 12.21 12.24 12.20 12.20 0.0M
2024-08-27 12.19 12.19 12.19 12.17 0.0M
2024-08-26 12.17 12.17 12.17 12.16 0.0M
2024-08-23 12.15 12.18 12.15 12.19 0.0M
2024-08-22 12.14 12.16 12.13 12.13 0.0M
2024-08-21 12.08 12.13 12.07 12.13 0.0M
2024-08-20 12.15 12.15 12.14 12.06 0.0M
2024-08-19 12.03 12.10 12.02 12.10 0.0M
2024-08-16 12.00 12.04 12.00 12.02 0.0M
2024-08-15 11.77 11.97 11.77 11.96 0.0M
2024-08-14 11.71 11.74 11.71 11.74 0.0M
2024-08-13 11.65 11.65 11.60 11.66 0.0M
2024-08-12 11.66 11.66 11.60 11.60 0.0M
2024-08-09 11.61 11.67 11.59 11.61 0.0M
2024-08-08 11.49 11.60 11.47 11.59 0.3M
2024-08-07 11.42 11.56 11.42 11.59 0.0M
2024-08-06 11.40 11.43 11.33 11.34 0.0M
2024-08-05 11.14 11.36 11.14 11.33 0.0M
2024-08-02 11.69 11.69 11.55 11.50 0.0M
2024-08-01 12.06 12.06 11.83 11.83 0.0M
2024-07-31 12.17 12.17 12.09 12.09 0.0M
2024-07-30 12.00 12.03 12.00 12.03 0.0M
2024-07-29 12.12 12.12 11.94 11.94 0.0M
2024-07-26 11.96 12.04 11.96 12.07 0.0M
2024-07-25 11.92 11.95 11.88 11.94 0.0M
2024-07-24 12.07 12.12 12.06 12.06 0.0M
2024-07-23 12.20 12.20 12.20 12.20 0.0M
2024-07-22 12.03 12.19 12.03 12.16 0.0M
2024-07-19 12.03 12.05 12.01 11.96 0.0M
2024-07-18 12.17 12.18 12.13 12.10 0.0M
2024-07-17 12.19 12.19 12.15 12.14 0.0M
2024-07-16 12.27 12.27 12.27 12.28 0.0M
2024-07-15 12.39 12.39 12.39 12.37 0.0M
2024-07-12 12.38 12.51 12.38 12.53 0.0M
2024-07-11 12.35 12.36 12.35 12.35 0.0M
2024-07-10 12.18 12.21 12.18 12.30 0.0M
2024-07-09 12.27 12.27 12.16 12.15 0.0M
2024-07-08 12.34 12.47 12.34 12.34 0.0M
2024-07-05 12.41 12.46 12.41 12.34 0.0M
2024-07-04 12.36 12.37 12.36 12.38 0.0M
2024-07-03 12.24 12.34 12.24 12.33 0.0M
2024-07-02 12.17 12.17 12.15 12.16 0.0M
2024-07-01 12.35 12.35 12.25 12.24 0.0M
2024-06-28 12.19 12.19 12.12 12.14 0.0M
2024-06-27 12.20 12.22 12.20 12.15 0.0M
2024-06-26 12.31 12.31 12.19 12.19 0.0M
2024-06-25 12.20 12.24 12.20 12.24 0.0M
2024-06-24 12.21 12.21 12.21 12.28 0.0M
2024-06-21 12.22 12.22 12.14 12.16 0.0M
2024-06-20 12.15 12.27 12.15 12.27 0.0M
2024-06-19 12.18 12.18 12.12 12.12 0.0M
2024-06-18 12.19 12.19 12.15 12.17 0.0M
2024-06-17 12.06 12.12 12.02 12.10 0.0M
2024-06-14 12.24 12.24 12.00 12.00 0.0M
2024-06-13 12.49 12.49 12.25 12.25 0.0M
2024-06-12 12.36 12.50 12.36 12.50 0.0M
2024-06-11 12.46 12.46 12.32 12.32 0.0M
2024-06-10 12.39 12.42 12.34 12.42 0.0M
2024-06-07 12.59 12.59 12.51 12.53 0.0M
2024-06-06 12.57 12.59 12.56 12.57 0.0M
2024-06-05 12.37 12.49 12.36 12.49 0.0M
2024-06-04 12.38 12.38 12.29 12.29 0.0M
2024-06-03 12.86 12.86 12.77 12.77 0.0M
2024-05-31 12.74 12.74 12.70 12.72 0.0M
2024-05-30 12.66 12.71 12.66 12.72 0.0M
2024-05-29 12.83 12.83 12.65 12.67 0.0M
2024-05-28 12.96 12.96 12.81 12.83 0.0M
2024-05-27 12.85 12.90 12.84 12.90 0.0M
2024-05-24 12.74 12.85 12.74 12.84 0.0M
2024-05-23 12.86 12.86 12.82 12.82 0.0M
2024-05-22 12.86 12.86 12.78 12.80 0.0M
2024-05-21 12.89 12.89 12.80 12.85 0.0M
2024-05-20 12.89 12.93 12.89 12.91 0.0M
2024-05-17 12.89 12.89 12.83 12.88 0.0M
2024-05-16 12.98 12.98 12.89 12.89 0.0M
2024-05-15 12.95 12.97 12.88 12.95 0.0M
2024-05-14 12.91 12.91 12.90 12.89 0.0M
2024-05-13 12.92 12.92 12.88 12.88 0.0M
2024-05-10 12.86 12.92 12.86 12.87 0.0M
2024-05-09 12.75 12.80 12.74 12.80 0.0M
2024-05-08 12.72 12.76 12.72 12.74 0.0M
2024-05-07 12.60 12.67 12.60 12.66 0.0M
2024-05-06 12.47 12.53 12.46 12.52 0.0M
2024-05-03 12.43 12.47 12.38 12.42 0.0M
2024-05-02 12.41 12.41 12.37 12.36 0.0M
2024-04-30 12.58 12.59 12.43 12.42 0.0M
2024-04-29 12.68 12.68 12.57 12.57 0.0M
2024-04-26 12.52 12.62 12.52 12.61 0.0M
2024-04-25 12.54 12.54 12.36 12.42 0.0M
2024-04-24 12.64 12.65 12.62 12.54 0.0M
2024-04-23 12.53 12.58 12.47 12.60 0.0M
2024-04-22 12.42 12.42 12.36 12.40 0.0M
2024-04-19 12.28 12.33 12.26 12.31 0.0M
2024-04-18 12.39 12.39 12.35 12.37 0.0M
2024-04-17 12.32 12.43 12.32 12.32 0.0M
2024-04-16 12.31 12.33 12.31 12.31 0.0M
2024-04-15 12.52 12.59 12.47 12.48 0.0M
2024-04-12 12.56 12.56 12.38 12.40 0.0M
2024-04-11 12.52 12.56 12.38 12.43 0.0M
2024-04-10 12.60 12.60 12.41 12.50 0.0M
2024-04-09 12.60 12.60 12.49 12.49 0.0M
2024-04-08 12.55 12.66 12.55 12.64 0.0M
2024-04-05 12.54 12.55 12.50 12.55 0.0M
2024-04-04 12.71 12.73 12.70 12.70 0.0M
2024-04-03 12.67 12.70 12.67 12.70 0.0M
2024-04-02 12.90 12.90 12.62 12.62 0.0M
2024-03-28 12.77 12.77 12.73 12.73 0.0M
2024-03-27 12.68 12.75 12.68 12.72 0.0M
2024-03-26 12.63 12.71 12.63 12.68 0.0M
2024-03-25 12.62 12.63 12.57 12.63 0.0M
2024-03-22 12.55 12.61 12.55 12.60 0.0M
2024-03-21 12.64 12.66 12.60 12.65 0.0M
2024-03-20 12.48 12.53 12.48 12.51 0.0M
2024-03-19 12.45 12.52 12.45 12.52 0.0M
2024-03-18 12.51 12.51 12.47 12.47 0.0M
2024-03-15 12.51 12.55 12.47 12.47 0.0M
2024-03-14 12.57 12.57 12.49 12.49 0.0M
2024-03-13 12.50 12.55 12.50 12.52 0.0M
2024-03-12 12.39 12.47 12.39 12.46 0.0M
2024-03-11 12.33 12.36 12.32 12.34 0.0M
2024-03-08 12.47 12.47 12.42 12.42 0.0M
2024-03-07 12.28 12.45 12.28 12.45 0.0M
2024-03-06 12.25 12.31 12.25 12.31 0.0M
2024-03-05 12.29 12.29 12.25 12.25 0.0M
2024-03-04 12.27 12.30 12.27 12.29 0.0M
2024-03-01 12.26 12.26 12.21 12.25 0.0M
2024-02-29 12.23 12.23 12.20 12.22 0.0M
2024-02-28 12.22 12.22 12.21 12.21 0.0M
2024-02-27 12.18 12.24 12.17 12.22 0.0M
2024-02-26 12.18 12.19 12.16 12.18 0.0M
2024-02-23 12.16 12.20 12.15 12.20 0.0M
2024-02-22 12.12 12.15 12.10 12.15 0.0M
2024-02-21 11.92 11.95 11.92 11.95 0.0M
2024-02-20 11.91 11.93 11.90 11.92 0.0M
2024-02-19 11.90 11.93 11.90 11.92 0.0M
2024-02-16 11.93 11.94 11.92 11.92 0.0M
2024-02-15 11.86 11.86 11.85 11.86 0.0M
2024-02-14 11.74 11.79 11.74 11.79 0.0M
2024-02-13 11.83 11.83 11.72 11.73 0.0M
2024-02-12 11.82 11.85 11.81 11.86 0.0M
2024-02-09 11.79 11.79 11.78 11.79 0.0M
2024-02-08 11.72 11.77 11.72 11.76 0.0M
2024-02-07 11.74 11.74 11.70 11.69 0.0M
2024-02-06 11.71 11.73 11.65 11.73 0.0M
2024-02-05 11.64 11.64 11.61 11.62 0.0M
2024-02-02 11.65 11.66 11.62 11.62 0.0M
2024-02-01 11.57 11.57 11.57 11.57 0.0M
2024-01-31 11.66 11.66 11.63 11.61 0.0M
2024-01-30 11.62 11.65 11.62 11.65 0.0M
2024-01-29 11.60 11.60 11.60 11.59 0.0M
2024-01-26 11.49 11.55 11.49 11.58 0.0M
2024-01-25 11.39 11.42 11.38 11.45 0.0M
2024-01-24 11.29 11.38 11.29 11.40 0.0M
2024-01-23 11.22 11.22 11.16 11.15 0.0M
2024-01-22 11.23 11.24 11.16 11.19 0.0M
2024-01-19 11.18 11.18 11.16 11.11 0.0M
2024-01-18 11.03 11.03 11.03 11.12 0.0M
2024-01-17 10.98 10.98 10.98 10.99 0.0M
2024-01-16 11.04 11.06 11.04 11.10 0.0M
2024-01-15 11.21 11.21 11.16 11.13 0.0M
2024-01-12 11.13 11.21 11.13 11.18 0.0M
2024-01-11 11.23 11.23 11.23 11.09 0.0M
2024-01-10 11.15 11.16 11.15 11.16 0.0M
2024-01-09 11.19 11.19 11.18 11.16 0.0M
2024-01-08 11.15 11.15 11.15 11.19 0.0M
2024-01-05 11.07 11.07 11.07 11.14 0.0M
2024-01-04 11.14 11.18 11.14 11.17 0.0M
2024-01-03 11.28 11.28 11.28 11.10 0.0M
2024-01-02 11.35 11.37 11.20 11.25 0.0M