BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C

ETDD
🏛️ france →
17.70
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
2022-12-30 11.33 11.33 11.20 11.20 0.0M
2022-12-29 11.24 11.40 11.24 11.40 0.0M
2022-12-28 11.35 11.37 11.28 11.28 0.0M
2022-12-27 11.40 11.41 11.34 11.36 0.0M
2022-12-23 11.35 11.35 11.31 11.31 0.0M
2022-12-22 11.50 11.51 11.32 11.33 0.0M
2022-12-21 11.31 11.48 11.31 11.48 0.0M
2022-12-20 11.18 11.29 11.18 11.27 0.0M
2022-12-19 11.33 11.36 11.29 11.29 0.0M
2022-12-16 11.37 11.37 11.23 11.27 0.0M
2022-12-15 11.68 11.68 11.36 11.37 0.0M
2022-12-14 11.78 11.78 11.73 11.78 0.0M
2022-12-13 11.65 11.94 11.65 11.82 0.0M
2022-12-12 11.62 11.66 11.60 11.62 0.0M
2022-12-09 11.64 11.68 11.62 11.68 0.0M
2022-12-08 11.63 11.65 11.59 11.63 0.0M
2022-12-07 11.67 11.68 11.61 11.62 0.0M
2022-12-06 11.75 11.75 11.66 11.67 0.0M
2022-12-05 11.76 11.76 11.72 11.72 0.0M
2022-12-02 11.77 11.82 11.71 11.79 0.0M
2022-12-01 11.86 11.86 11.77 11.81 0.0M
2022-11-30 11.72 11.74 11.69 11.74 0.0M
2022-11-29 11.68 11.69 11.64 11.65 0.0M
2022-11-28 11.69 11.69 11.64 11.67 0.0M
2022-11-25 11.75 11.75 11.71 11.74 0.0M
2022-11-24 11.69 11.76 11.69 11.73 0.0M
2022-11-23 11.65 11.68 11.63 11.68 0.1M
2022-11-22 11.59 11.63 11.57 11.62 0.0M
2022-11-21 11.64 11.64 11.55 11.58 0.0M
2022-11-18 11.51 11.66 11.51 11.61 0.1M
2022-11-17 11.53 11.53 11.37 11.45 0.0M
2022-11-16 11.57 11.57 11.48 11.48 0.0M
2022-11-15 11.55 11.57 11.50 11.57 0.0M
2022-11-14 11.47 11.50 11.47 11.48 0.0M
2022-11-11 11.45 11.46 11.42 11.44 0.0M
2022-11-10 10.97 11.38 10.97 11.38 0.0M
2022-11-09 11.04 11.04 11.00 11.03 0.0M
2022-11-08 10.94 11.06 10.94 11.06 0.0M
2022-11-07 10.83 10.99 10.83 10.96 0.0M
2022-11-04 10.70 10.96 10.70 10.90 0.0M
2022-11-03 10.62 10.63 10.55 10.62 0.0M
2022-11-02 10.83 10.83 10.71 10.71 0.0M
2022-11-01 10.82 10.87 10.76 10.79 0.0M
2022-10-31 10.69 10.71 10.67 10.69 0.0M
2022-10-28 10.55 10.68 10.52 10.68 0.0M
2022-10-27 10.63 10.66 10.55 10.66 0.0M
2022-10-26 10.56 10.67 10.55 10.66 0.0M
2022-10-25 10.47 10.60 10.39 10.60 0.0M
2022-10-24 10.39 10.46 10.29 10.43 0.0M
2022-10-21 10.21 10.28 10.15 10.28 0.0M
2022-10-20 10.24 10.33 10.20 10.33 0.0M
2022-10-19 10.28 10.30 10.26 10.26 0.0M
2022-10-18 10.25 10.38 10.24 10.24 0.0M
2022-10-17 10.04 10.17 10.02 10.17 0.0M
2022-10-14 10.09 10.13 10.00 10.00 0.0M
2022-10-13 9.79 9.94 9.64 9.94 0.0M
2022-10-12 9.86 9.92 9.85 9.85 0.0M
2022-10-11 9.85 9.89 9.79 9.88 0.0M
2022-10-10 9.92 9.99 9.87 9.92 0.0M
2022-10-07 10.08 10.13 9.98 9.98 0.1M
2022-10-06 10.22 10.25 10.11 10.13 0.0M
2022-10-05 10.23 10.23 10.16 10.17 0.0M
2022-10-04 9.98 10.26 9.98 10.26 0.5M
2022-10-03 9.62 9.87 9.62 9.87 0.0M
2022-09-30 9.73 9.80 9.71 9.80 0.0M
2022-09-29 9.76 9.76 9.60 9.68 0.0M
2022-09-28 9.75 9.85 9.68 9.85 0.0M
2022-09-27 9.95 10.01 9.82 9.82 0.0M
2022-09-26 9.86 9.95 9.86 9.86 0.0M
2022-09-23 10.08 10.08 9.85 9.88 0.0M
2022-09-22 10.11 10.24 10.11 10.11 0.0M
2022-09-21 10.12 10.30 10.11 10.30 0.0M
2022-09-20 10.37 10.37 10.21 10.22 0.0M
2022-09-19 10.24 10.32 10.19 10.32 0.0M
2022-09-16 10.35 10.35 10.28 10.31 0.0M
2022-09-15 10.54 10.54 10.44 10.44 0.0M
2022-09-14 10.55 10.55 10.48 10.52 0.0M
2022-09-13 10.79 10.82 10.57 10.57 0.0M
2022-09-12 10.59 10.76 10.59 10.76 0.0M
2022-09-09 10.39 10.54 10.39 10.53 0.0M
2022-09-08 10.38 10.38 10.20 10.37 0.0M
2022-09-07 10.24 10.35 10.21 10.33 0.0M
2022-09-06 10.30 10.37 10.25 10.32 0.0M
2022-09-05 10.22 10.29 10.18 10.29 0.0M
2022-09-02 10.27 10.46 10.25 10.46 0.0M
2022-09-01 10.28 10.28 10.20 10.20 0.0M
2022-08-31 10.56 10.56 10.38 10.38 0.1M
2022-08-30 10.59 10.70 10.50 10.52 0.0M
2022-08-29 10.53 10.54 10.46 10.54 0.0M
2022-08-26 10.89 10.89 10.60 10.63 0.0M
2022-08-25 10.91 10.91 10.84 10.84 0.0M
2022-08-24 10.75 10.83 10.71 10.83 0.0M
2022-08-23 10.74 10.82 10.74 10.76 0.0M
2022-08-22 10.93 10.93 10.75 10.79 0.0M
2022-08-19 11.07 11.07 10.99 11.00 0.0M
2022-08-18 11.06 11.15 11.06 11.15 0.0M
2022-08-17 11.25 11.25 11.08 11.08 0.0M
2022-08-16 11.21 11.23 11.20 11.23 0.0M
2022-08-15 11.21 11.21 11.14 11.17 0.0M
2022-08-12 11.09 11.15 11.09 11.15 0.0M
2022-08-11 11.11 11.11 11.05 11.08 0.0M
2022-08-10 10.93 11.06 10.93 11.06 0.0M
2022-08-09 11.06 11.07 10.96 10.96 0.1M
2022-08-08 11.07 11.11 11.04 11.08 0.0M
2022-08-05 11.06 11.08 10.98 10.99 0.0M
2022-08-04 11.04 11.13 11.04 11.08 0.0M
2022-08-03 10.85 11.01 10.85 11.01 0.0M
2022-08-02 10.88 10.88 10.83 10.85 0.0M
2022-08-01 10.93 10.99 10.92 10.92 0.0M
2022-07-29 10.82 10.95 10.82 10.93 0.0M
2022-07-28 10.67 10.76 10.62 10.76 0.0M
2022-07-27 10.58 10.63 10.58 10.63 0.0M
2022-07-26 10.59 10.61 10.53 10.53 0.0M
2022-07-25 10.57 10.64 10.53 10.62 0.1M
2022-07-22 10.55 10.66 10.55 10.60 0.0M
2022-07-21 10.52 10.63 10.50 10.60 0.0M
2022-07-20 10.59 10.60 10.51 10.57 0.0M
2022-07-19 10.29 10.58 10.25 10.58 0.1M
2022-07-18 10.34 10.39 10.33 10.36 0.0M
2022-07-15 10.01 10.25 10.01 10.25 0.0M
2022-07-14 10.14 10.14 9.95 10.00 0.0M
2022-07-13 10.22 10.22 10.10 10.18 0.0M
2022-07-12 10.17 10.27 10.13 10.27 0.0M
2022-07-11 10.16 10.28 10.13 10.22 0.0M
2022-07-08 10.23 10.33 10.17 10.33 0.0M
2022-07-07 10.20 10.28 10.20 10.27 0.0M
2022-07-06 10.03 10.10 9.98 10.07 0.0M
2022-07-05 10.19 10.19 9.87 9.88 0.0M
2022-07-04 10.20 10.21 10.15 10.15 0.0M
2022-07-01 10.03 10.17 10.03 10.13 0.0M
2022-06-30 10.14 10.16 10.04 10.15 0.0M
2022-06-29 10.34 10.37 10.28 10.32 0.0M
2022-06-28 10.48 10.52 10.42 10.42 0.1M
2022-06-27 10.48 10.53 10.40 10.41 0.0M
2022-06-24 10.15 10.39 10.15 10.39 0.0M
2022-06-23 10.12 10.13 10.05 10.10 0.0M
2022-06-22 10.07 10.18 10.03 10.18 0.0M
2022-06-21 10.25 10.29 10.25 10.26 0.0M
2022-06-20 10.11 10.19 10.08 10.19 0.0M
2022-06-17 10.10 10.21 10.07 10.09 0.0M
2022-06-16 10.31 10.31 10.06 10.06 0.0M
2022-06-15 10.35 10.39 10.26 10.37 0.0M
2022-06-14 10.37 10.37 10.18 10.20 0.0M
2022-06-13 10.44 10.44 10.26 10.28 0.0M
2022-06-10 10.84 10.84 10.55 10.58 0.0M
2022-06-09 11.06 11.10 10.92 10.93 0.0M
2022-06-08 11.21 11.21 11.10 11.12 0.0M
2022-06-07 11.21 11.21 11.14 11.18 0.0M
2022-06-06 11.29 11.32 11.19 11.28 0.0M
2022-06-03 11.20 11.20 11.09 11.11 0.0M
2022-06-02 11.07 11.15 11.07 11.15 0.1M
2022-06-01 11.17 11.17 11.01 11.03 0.0M
2022-05-31 11.21 11.21 11.11 11.11 0.0M
2022-05-30 11.26 11.28 11.22 11.27 0.0M
2022-05-27 11.03 11.17 11.03 11.17 0.0M
2022-05-26 10.79 10.96 10.79 10.96 0.0M
2022-05-25 10.75 10.78 10.71 10.78 0.0M
2022-05-24 10.75 10.79 10.69 10.69 0.0M
2022-05-23 10.83 10.88 10.71 10.88 0.0M
2022-05-20 10.70 10.82 10.67 10.71 0.0M
2022-05-19 10.64 10.66 10.53 10.66 0.0M
2022-05-18 10.93 10.95 10.77 10.78 0.0M
2022-05-17 10.88 10.95 10.87 10.94 0.0M
2022-05-16 10.76 10.78 10.70 10.74 0.1M
2022-05-13 10.61 10.80 10.61 10.80 0.1M
2022-05-12 10.39 10.54 10.36 10.52 0.0M
2022-05-11 10.44 10.63 10.37 10.63 0.0M
2022-05-10 10.40 10.52 10.34 10.34 0.0M
2022-05-09 10.48 10.48 10.28 10.28 0.0M
2022-05-06 10.67 10.67 10.54 10.56 0.0M
2022-05-05 11.08 11.08 10.71 10.74 0.2M
2022-05-04 10.91 10.91 10.81 10.81 0.0M
2022-05-03 10.86 10.91 10.82 10.91 0.0M
2022-05-02 10.86 10.86 10.78 10.84 0.0M
2022-04-29 11.00 11.07 10.95 11.02 0.1M
2022-04-28 10.90 11.00 10.80 10.91 0.0M
2022-04-27 10.75 10.81 10.62 10.79 0.0M
2022-04-26 10.97 10.99 10.72 10.72 0.0M
2022-04-25 10.86 10.93 10.79 10.83 0.0M
2022-04-22 11.18 11.18 11.06 11.07 0.0M
2022-04-21 11.25 11.39 11.25 11.32 0.0M
2022-04-20 11.06 11.25 11.06 11.25 0.0M
2022-04-19 11.07 11.07 10.96 11.05 0.0M
2022-04-14 11.06 11.09 11.00 11.09 0.0M
2022-04-13 11.01 11.03 10.96 11.01 0.0M
2022-04-12 10.84 11.06 10.84 11.04 0.0M
2022-04-11 11.06 11.13 11.06 11.06 0.0M
2022-04-08 11.09 11.16 11.04 11.12 0.0M
2022-04-07 11.05 11.14 10.95 10.95 0.0M
2022-04-06 11.23 11.25 10.93 11.02 0.1M
2022-04-05 11.37 11.37 11.25 11.28 0.1M
2022-04-04 11.31 11.36 11.19 11.36 0.0M
2022-04-01 11.23 11.31 11.20 11.27 0.0M
2022-03-31 11.41 11.41 11.22 11.22 0.0M
2022-03-30 11.45 11.45 11.36 11.37 0.0M
2022-03-29 11.33 11.54 11.32 11.53 0.1M
2022-03-28 11.22 11.34 11.20 11.20 0.0M
2022-03-25 11.13 11.20 11.11 11.11 0.0M
2022-03-24 11.16 11.16 11.08 11.13 0.0M
2022-03-23 11.30 11.31 11.10 11.14 1.2M
2022-03-22 11.20 11.31 11.20 11.28 0.6M
2022-03-21 11.20 11.24 11.17 11.17 0.1M
2022-03-18 11.17 11.23 11.02 11.23 0.2M
2022-03-17 11.22 11.23 11.08 11.16 0.1M
2022-03-16 11.01 11.30 11.01 11.20 0.1M
2022-03-15 10.61 10.80 10.51 10.74 0.1M
2022-03-14 10.69 10.84 10.69 10.74 0.1M
2022-03-11 10.53 10.95 10.45 10.62 0.6M
2022-03-10 10.74 10.74 10.48 10.51 0.1M
2022-03-09 10.39 10.84 10.39 10.84 0.8M
2022-03-08 10.02 10.33 10.01 10.05 0.8M
2022-03-07 9.91 10.33 9.74 10.12 0.1M
2022-03-04 10.60 10.60 10.23 10.23 0.0M
2022-03-03 11.02 11.04 10.75 10.76 0.0M
2022-03-02 10.77 11.03 10.70 10.99 0.2M
2022-03-01 11.26 11.26 10.82 10.82 0.0M
2022-02-28 11.17 11.29 11.00 11.29 0.3M
2022-02-25 11.14 11.42 11.02 11.41 0.0M
2022-02-24 10.94 11.07 10.83 11.03 0.7M
2022-02-23 11.53 11.62 11.41 11.44 0.1M
2022-02-22 11.26 11.50 11.19 11.47 0.0M
2022-02-21 11.77 11.77 11.37 11.46 0.5M
2022-02-18 11.82 11.85 11.66 11.72 0.1M
2022-02-17 11.93 11.95 11.76 11.81 0.2M
2022-02-16 11.92 12.00 11.84 11.90 0.0M
2022-02-15 11.68 11.93 11.68 11.93 0.0M
2022-02-14 11.64 11.68 11.49 11.67 0.0M
2022-02-11 11.94 11.94 11.87 11.93 0.0M
2022-02-10 12.14 12.14 11.99 12.04 0.0M
2022-02-09 11.96 12.07 11.96 12.06 0.0M
2022-02-08 11.83 11.92 11.80 11.84 0.0M
2022-02-07 11.81 11.83 11.71 11.83 0.0M
2022-02-04 11.95 11.95 11.67 11.73 0.0M
2022-02-03 12.10 12.10 11.89 11.89 0.0M
2022-02-02 12.18 12.21 12.13 12.13 0.0M
2022-02-01 12.10 12.15 12.06 12.15 0.1M
2022-01-31 11.99 12.04 11.88 11.98 0.0M
2022-01-28 11.98 11.98 11.69 11.87 0.0M
2022-01-27 11.78 12.01 11.78 12.01 0.0M
2022-01-26 11.84 12.00 11.84 11.94 0.1M
2022-01-25 11.74 11.79 11.64 11.71 0.2M
2022-01-24 12.04 12.04 11.63 11.63 0.0M
2022-01-21 12.15 12.20 12.02 12.13 0.0M
2022-01-20 12.28 12.33 12.20 12.33 0.0M
2022-01-19 12.17 12.31 12.17 12.24 0.0M
2022-01-18 12.26 12.26 12.20 12.20 0.0M
2022-01-17 12.29 12.36 12.29 12.33 0.0M
2022-01-14 12.24 12.29 12.23 12.24 0.0M
2022-01-13 12.37 12.40 12.35 12.38 0.0M
2022-01-12 12.37 12.39 12.33 12.39 0.0M
2022-01-11 12.29 12.31 12.26 12.28 0.0M
2022-01-10 12.37 12.37 12.16 12.16 0.0M
2022-01-07 12.37 12.40 12.30 12.33 0.0M
2022-01-06 12.44 12.44 12.37 12.40 0.0M
2022-01-05 12.54 12.60 12.54 12.58 0.0M
2022-01-04 12.46 12.55 12.46 12.52 0.0M
2022-01-03 12.41 12.46 12.39 12.42 0.0M