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
2023-12-29 13.77 13.84 13.77 13.80 0.0M
2023-12-28 13.78 13.91 13.75 13.75 0.1M
2023-12-27 13.92 13.92 13.76 13.78 0.0M
2023-12-22 13.76 13.81 13.73 13.81 0.1M
2023-12-21 13.78 13.79 13.73 13.79 0.3M
2023-12-20 13.85 13.86 13.77 13.83 0.0M
2023-12-19 13.82 13.84 13.80 13.83 0.2M
2023-12-18 13.84 13.84 13.76 13.77 0.0M
2023-12-15 13.89 13.96 13.86 13.86 0.0M
2023-12-14 13.95 14.00 13.80 13.82 0.0M
2023-12-13 13.84 13.87 13.82 13.82 0.0M
2023-12-12 13.88 13.91 13.82 13.82 0.0M
2023-12-11 13.77 13.84 13.77 13.84 0.0M
2023-12-08 13.67 13.80 13.67 13.78 0.0M
2023-12-07 13.65 13.66 13.61 13.64 0.2M
2023-12-06 13.62 13.70 13.60 13.67 0.0M
2023-12-05 13.47 13.58 13.46 13.58 0.0M
2023-12-04 13.45 13.48 13.42 13.46 0.0M
2023-12-01 13.40 13.46 13.40 13.46 0.0M
2023-11-30 13.29 13.38 13.29 13.35 0.0M
2023-11-29 13.26 13.34 13.26 13.32 0.0M
2023-11-28 13.20 13.25 13.19 13.25 0.0M
2023-11-27 13.33 13.33 13.27 13.27 0.0M
2023-11-24 13.29 13.32 13.29 13.32 0.0M
2023-11-23 13.27 13.28 13.24 13.28 0.0M
2023-11-22 13.23 13.26 13.23 13.26 0.0M
2023-11-21 13.23 13.23 13.19 13.19 0.1M
2023-11-20 13.23 13.24 13.19 13.23 0.0M
2023-11-17 13.15 13.22 13.13 13.20 0.0M
2023-11-16 13.14 13.14 13.09 13.09 0.5M
2023-11-15 13.09 13.16 13.09 13.13 0.0M
2023-11-14 12.87 13.07 12.87 13.07 0.0M
2023-11-13 12.84 12.88 12.80 12.88 0.0M
2023-11-10 12.81 12.81 12.71 12.77 0.0M
2023-11-09 12.75 12.88 12.75 12.88 0.0M
2023-11-08 12.60 12.77 12.58 12.72 0.0M
2023-11-07 12.63 12.65 12.60 12.64 0.0M
2023-11-06 12.73 12.73 12.65 12.65 0.0M
2023-11-03 12.69 12.75 12.68 12.71 0.0M
2023-11-02 12.57 12.73 12.57 12.69 0.0M
2023-11-01 12.40 12.47 12.34 12.44 0.0M
2023-10-31 12.28 12.39 12.28 12.35 0.1M
2023-10-30 12.28 12.32 12.23 12.26 0.0M
2023-10-27 12.28 12.34 12.21 12.21 0.0M
2023-10-26 12.26 12.32 12.23 12.32 0.0M
2023-10-25 12.32 12.39 12.31 12.38 0.0M
2023-10-24 12.32 12.36 12.27 12.36 0.0M
2023-10-23 12.24 12.28 12.15 12.28 0.0M
2023-10-20 12.30 12.37 12.25 12.25 0.4M
2023-10-19 12.43 12.49 12.37 12.44 0.0M
2023-10-18 12.58 12.65 12.46 12.48 0.4M
2023-10-17 12.60 12.65 12.50 12.62 0.0M
2023-10-16 12.63 12.63 12.54 12.61 0.0M
2023-10-13 12.75 12.76 12.57 12.57 0.0M
2023-10-12 12.81 12.86 12.76 12.77 0.0M
2023-10-11 12.71 12.80 12.70 12.78 0.0M
2023-10-10 12.61 12.79 12.61 12.79 0.0M
2023-10-09 12.56 12.58 12.47 12.51 0.0M
2023-10-06 12.51 12.61 12.47 12.61 0.0M
2023-10-05 12.49 12.52 12.45 12.48 0.0M
2023-10-04 12.39 12.52 12.35 12.47 0.0M
2023-10-03 12.54 12.61 12.45 12.45 0.0M
2023-10-02 12.74 12.77 12.53 12.58 0.0M
2023-09-29 12.74 12.82 12.70 12.70 0.0M
2023-09-28 12.58 12.66 12.49 12.66 0.0M
2023-09-27 12.54 12.62 12.54 12.57 0.0M
2023-09-26 12.61 12.63 12.52 12.55 0.0M
2023-09-25 12.77 12.79 12.61 12.68 0.0M
2023-09-22 12.72 12.83 12.72 12.80 0.0M
2023-09-21 12.89 12.91 12.80 12.81 0.0M
2023-09-20 12.93 13.01 12.93 13.01 0.0M
2023-09-19 12.87 12.95 12.85 12.89 0.0M
2023-09-18 13.04 13.04 12.87 12.90 0.0M
2023-09-15 13.14 13.15 13.05 13.05 0.0M
2023-09-14 12.84 13.02 12.81 13.02 0.0M
2023-09-13 12.84 12.86 12.77 12.83 0.0M
2023-09-12 12.95 12.95 12.87 12.89 0.0M
2023-09-11 12.95 12.99 12.90 12.94 0.0M
2023-09-08 12.86 12.89 12.70 12.89 0.0M
2023-09-07 12.84 12.89 12.80 12.82 0.0M
2023-09-06 12.91 12.91 12.85 12.88 0.0M
2023-09-05 12.91 13.02 12.89 12.97 0.0M
2023-09-04 13.09 13.11 13.00 13.00 0.0M
2023-09-01 13.04 13.11 13.01 13.01 0.0M
2023-08-31 13.12 13.16 13.06 13.06 0.0M
2023-08-30 13.18 13.18 13.05 13.11 0.0M
2023-08-29 13.07 13.15 13.06 13.15 0.1M
2023-08-28 13.00 13.08 12.92 13.07 0.0M
2023-08-25 12.82 12.96 12.82 12.87 0.0M
2023-08-24 13.12 13.12 12.86 12.87 0.0M
2023-08-23 12.99 13.03 12.91 12.96 0.0M
2023-08-22 12.91 13.02 12.91 12.94 0.0M
2023-08-21 12.83 12.93 12.81 12.84 0.0M
2023-08-18 12.77 12.81 12.69 12.79 0.0M
2023-08-17 12.94 12.98 12.81 12.81 0.0M
2023-08-16 12.99 13.06 12.99 12.99 0.0M
2023-08-15 13.15 13.15 12.96 13.00 0.0M
2023-08-14 13.11 13.15 13.11 13.13 0.0M
2023-08-11 13.21 13.22 13.10 13.12 0.0M
2023-08-10 13.20 13.35 13.18 13.31 0.0M
2023-08-09 13.18 13.20 13.10 13.10 0.0M
2023-08-08 13.10 13.13 12.95 13.02 0.0M
2023-08-07 13.08 13.17 13.06 13.17 0.0M
2023-08-04 13.09 13.16 13.07 13.16 0.1M
2023-08-03 13.06 13.08 12.99 13.06 0.0M
2023-08-02 13.20 13.29 13.16 13.16 0.0M
2023-08-01 13.56 13.56 13.38 13.38 0.0M
2023-07-31 13.55 13.62 13.53 13.57 0.0M
2023-07-28 13.48 13.56 13.43 13.56 0.0M
2023-07-27 13.28 13.50 13.26 13.50 0.0M
2023-07-26 13.27 13.27 13.09 13.19 0.0M
2023-07-25 13.32 13.35 13.29 13.33 0.0M
2023-07-24 13.28 13.30 13.26 13.30 0.0M
2023-07-21 13.24 13.33 13.24 13.33 0.0M
2023-07-20 13.18 13.28 13.18 13.28 0.0M
2023-07-19 13.31 13.31 13.24 13.24 0.0M
2023-07-18 13.21 13.27 13.18 13.26 0.0M
2023-07-17 13.27 13.28 13.17 13.22 0.0M
2023-07-14 13.32 13.38 13.31 13.35 0.0M
2023-07-13 13.24 13.36 13.23 13.32 0.0M
2023-07-12 13.05 13.24 13.05 13.23 0.0M
2023-07-11 12.94 13.02 12.92 13.00 0.0M
2023-07-10 12.81 12.96 12.80 12.91 0.0M
2023-07-07 12.80 12.91 12.75 12.85 0.1M
2023-07-06 13.06 13.06 12.78 12.79 0.0M
2023-07-05 13.23 13.23 13.16 13.18 0.0M
2023-07-04 13.35 13.37 13.31 13.31 0.0M
2023-07-03 13.39 13.39 13.33 13.33 0.0M
2023-06-30 13.21 13.36 13.20 13.33 0.0M
2023-06-29 13.17 13.24 13.17 13.20 0.0M
2023-06-28 13.13 13.18 13.11 13.18 0.0M
2023-06-27 13.04 13.05 12.96 13.05 0.0M
2023-06-26 12.96 13.01 12.84 12.98 0.0M
2023-06-23 12.98 12.99 12.89 12.94 0.0M
2023-06-22 12.98 13.04 12.95 13.04 0.0M
2023-06-21 13.14 13.17 13.10 13.10 0.0M
2023-06-20 13.17 13.21 13.15 13.15 0.0M
2023-06-19 13.27 13.28 13.19 13.19 0.0M
2023-06-16 13.25 13.32 13.25 13.32 0.0M
2023-06-15 13.23 13.24 13.15 13.21 0.0M
2023-06-14 13.16 13.28 13.16 13.26 0.0M
2023-06-13 13.16 13.17 13.07 13.17 0.0M
2023-06-12 13.08 13.11 13.05 13.07 0.0M
2023-06-09 13.02 13.02 12.95 12.99 0.0M
2023-06-08 12.98 13.03 12.98 13.02 0.0M
2023-06-07 13.00 13.03 12.94 12.99 0.1M
2023-06-06 12.97 13.01 12.95 12.99 0.0M
2023-06-05 13.09 13.11 13.00 13.00 0.0M
2023-06-02 12.99 13.09 12.98 13.09 0.0M
2023-06-01 12.86 12.93 12.82 12.89 0.0M
2023-05-31 12.87 12.94 12.77 12.77 0.0M
2023-05-30 13.03 13.13 12.97 12.99 0.0M
2023-05-29 13.20 13.20 13.05 13.05 0.0M
2023-05-26 12.98 13.13 12.91 13.11 0.0M
2023-05-25 12.92 12.95 12.86 12.90 0.0M
2023-05-24 13.00 13.00 12.87 12.90 0.0M
2023-05-23 13.23 13.23 13.13 13.13 0.0M
2023-05-22 13.28 13.29 13.23 13.26 0.0M
2023-05-19 13.24 13.31 13.24 13.26 0.0M
2023-05-18 13.13 13.20 13.13 13.18 0.0M
2023-05-17 13.00 13.04 13.00 13.03 0.2M
2023-05-16 13.00 13.05 12.97 13.02 0.0M
2023-05-15 13.06 13.09 13.01 13.01 0.0M
2023-05-12 13.05 13.10 13.01 13.02 0.0M
2023-05-11 13.04 13.05 12.91 12.98 0.0M
2023-05-10 13.02 13.03 12.94 12.96 0.0M
2023-05-09 13.07 13.07 12.97 13.02 0.0M
2023-05-08 13.05 13.08 13.04 13.06 0.0M
2023-05-05 12.93 13.04 12.88 13.04 0.0M
2023-05-04 12.89 12.89 12.80 12.86 0.0M
2023-05-03 12.95 12.95 12.91 12.91 0.0M
2023-05-02 13.04 13.07 12.85 12.86 0.0M
2023-04-28 13.09 13.09 12.90 13.05 0.0M
2023-04-27 12.95 13.04 12.95 13.03 0.0M
2023-04-26 13.00 13.00 12.93 12.98 0.0M
2023-04-25 13.06 13.07 13.03 13.06 0.0M
2023-04-24 13.08 13.13 13.08 13.12 0.0M
2023-04-21 13.07 13.12 13.00 13.12 0.0M
2023-04-20 13.09 13.09 13.00 13.05 0.0M
2023-04-19 13.04 13.08 13.02 13.08 0.0M
2023-04-18 13.03 13.10 13.03 13.08 0.0M
2023-04-17 13.06 13.09 13.00 13.00 0.0M
2023-04-14 13.02 13.06 13.00 13.06 0.0M
2023-04-13 12.92 12.98 12.91 12.98 0.0M
2023-04-12 12.90 12.98 12.88 12.90 0.0M
2023-04-11 12.86 12.92 12.86 12.90 0.0M
2023-04-06 12.76 12.82 12.76 12.82 0.0M
2023-04-05 12.83 12.83 12.74 12.78 0.0M
2023-04-04 12.85 12.92 12.83 12.83 0.0M
2023-04-03 12.85 12.87 12.80 12.81 0.0M
2023-03-31 12.77 12.84 12.72 12.83 0.0M
2023-03-30 12.68 12.74 12.68 12.74 0.0M
2023-03-29 12.48 12.58 12.47 12.58 0.0M
2023-03-28 12.50 12.50 12.37 12.39 0.0M
2023-03-27 12.49 12.49 12.37 12.38 0.0M
2023-03-24 12.42 12.42 12.17 12.29 0.0M
2023-03-23 12.44 12.49 12.41 12.49 0.0M
2023-03-22 12.40 12.51 12.40 12.46 0.0M
2023-03-21 12.37 12.45 12.37 12.41 0.0M
2023-03-20 12.00 12.27 11.89 12.23 0.0M
2023-03-17 12.34 12.39 12.00 12.06 0.0M
2023-03-16 12.19 12.21 11.95 12.21 0.0M
2023-03-15 12.34 12.35 11.95 11.98 0.0M
2023-03-14 12.18 12.42 12.14 12.40 0.0M
2023-03-13 12.50 12.50 12.11 12.14 0.0M
2023-03-10 12.45 12.59 12.45 12.55 0.0M
2023-03-09 12.71 12.73 12.64 12.72 0.0M
2023-03-08 12.68 12.72 12.65 12.72 0.0M
2023-03-07 12.76 12.81 12.69 12.69 0.0M
2023-03-06 12.80 12.80 12.74 12.80 0.0M
2023-03-03 12.66 12.75 12.66 12.74 0.0M
2023-03-02 12.42 12.57 12.40 12.57 0.0M
2023-03-01 12.65 12.68 12.50 12.50 0.0M
2023-02-28 12.55 12.64 12.53 12.58 0.0M
2023-02-27 12.55 12.64 12.54 12.61 0.0M
2023-02-24 12.69 12.69 12.39 12.39 0.0M
2023-02-23 12.64 12.68 12.63 12.64 0.0M
2023-02-22 12.57 12.59 12.50 12.59 0.0M
2023-02-21 12.62 12.66 12.50 12.62 0.0M
2023-02-20 12.72 12.72 12.65 12.68 0.0M
2023-02-17 12.63 12.70 12.60 12.69 0.0M
2023-02-16 12.79 12.80 12.68 12.76 0.1M
2023-02-15 12.58 12.70 12.58 12.70 0.0M
2023-02-14 12.60 12.66 12.58 12.58 0.1M
2023-02-13 12.49 12.59 12.49 12.59 0.0M
2023-02-10 12.52 12.55 12.38 12.46 0.0M
2023-02-09 12.59 12.68 12.59 12.59 0.0M
2023-02-08 12.56 12.56 12.48 12.48 0.0M
2023-02-07 12.48 12.50 12.43 12.48 0.0M
2023-02-06 12.53 12.53 12.40 12.47 0.0M
2023-02-03 12.50 12.63 12.47 12.63 0.0M
2023-02-02 12.45 12.58 12.45 12.58 0.0M
2023-02-01 12.37 12.39 12.34 12.37 0.0M
2023-01-31 12.31 12.35 12.24 12.35 0.0M
2023-01-30 12.32 12.34 12.27 12.34 0.0M
2023-01-27 12.35 12.40 12.33 12.40 0.0M
2023-01-26 12.38 12.39 12.35 12.39 0.0M
2023-01-25 12.34 12.34 12.22 12.31 0.0M
2023-01-24 12.35 12.35 12.28 12.33 0.0M
2023-01-23 12.24 12.32 12.24 12.32 0.0M
2023-01-20 12.22 12.22 12.18 12.22 0.0M
2023-01-19 12.32 12.33 12.14 12.15 0.0M
2023-01-18 12.40 12.42 12.37 12.37 0.0M
2023-01-17 12.32 12.41 12.28 12.38 0.0M
2023-01-16 12.35 12.35 12.30 12.33 0.0M
2023-01-13 12.26 12.34 12.26 12.31 0.0M
2023-01-12 12.20 12.27 12.20 12.24 0.1M
2023-01-11 12.05 12.16 12.05 12.16 0.0M
2023-01-10 12.01 12.03 11.98 12.03 0.0M
2023-01-09 11.93 12.08 11.93 12.08 0.0M
2023-01-06 11.75 11.92 11.72 11.92 0.0M
2023-01-05 11.72 11.76 11.71 11.74 0.0M
2023-01-04 11.60 11.79 11.60 11.79 0.0M
2023-01-03 11.43 11.60 11.43 11.51 0.0M
2023-01-02 11.35 11.43 11.30 11.43 0.0M