BNP Paribas Easy S&P 500 UCITS ETF USD C

ESD
🏛️ france →
26.65
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 18.40 18.40 18.38 18.39 0.0M
2021-12-30 18.46 18.49 18.46 18.48 0.0M
2021-12-29 18.46 18.48 18.43 18.43 0.0M
2021-12-28 18.43 18.50 18.43 18.47 0.2M
2021-12-27 18.19 18.36 18.19 18.36 0.0M
2021-12-24 18.17 18.26 18.17 18.24 0.0M
2021-12-23 18.09 18.21 18.07 18.21 0.0M
2021-12-22 17.87 18.04 17.86 18.04 0.2M
2021-12-21 17.69 17.77 17.67 17.72 0.0M
2021-12-20 17.54 17.58 17.44 17.45 0.0M
2021-12-17 17.97 17.99 17.71 17.88 0.1M
2021-12-16 18.19 18.27 18.12 18.12 0.0M
2021-12-15 17.87 17.87 17.76 17.76 0.0M
2021-12-14 18.02 18.03 17.76 17.78 0.1M
2021-12-13 18.17 18.20 18.00 18.00 0.0M
2021-12-10 17.99 18.08 17.99 18.02 0.0M
2021-12-09 18.07 18.07 18.00 18.04 0.0M
2021-12-08 18.08 18.09 18.02 18.02 0.1M
2021-12-07 17.81 18.07 17.81 18.05 0.2M
2021-12-06 17.56 17.65 17.45 17.64 0.2M
2021-12-03 17.62 17.70 17.40 17.47 0.0M
2021-12-02 17.47 17.56 17.37 17.53 0.2M
2021-12-01 17.74 17.89 17.74 17.88 0.0M
2021-11-30 17.75 17.86 17.65 17.65 0.2M
2021-11-29 17.85 17.88 17.79 17.86 0.0M
2021-11-26 17.73 17.86 17.65 17.68 0.0M
2021-11-25 18.14 18.14 18.11 18.12 0.2M
2021-11-24 18.04 18.05 17.94 18.04 0.1M
2021-11-23 17.97 18.07 17.92 17.97 0.1M
2021-11-22 18.13 18.28 18.12 18.21 1.7M
2021-11-19 18.17 18.17 18.04 18.11 0.0M
2021-11-18 18.07 18.11 18.00 18.07 0.2M
2021-11-17 18.08 18.10 18.03 18.05 0.1M
2021-11-16 18.02 18.11 17.99 18.11 0.2M
2021-11-15 18.02 18.07 18.01 18.03 0.0M
2021-11-12 17.91 18.00 17.89 18.00 0.0M
2021-11-11 17.90 17.94 17.90 17.91 0.0M
2021-11-10 18.01 18.02 17.93 17.99 0.0M
2021-11-09 18.04 18.08 17.97 17.99 0.0M
2021-11-08 18.05 18.12 18.04 18.08 0.0M
2021-11-05 17.99 18.13 17.99 18.10 0.0M
2021-11-04 17.93 17.98 17.93 17.95 0.0M
2021-11-03 17.80 17.80 17.78 17.78 0.0M
2021-11-02 17.73 17.80 17.72 17.80 0.0M
2021-11-01 17.73 17.78 17.68 17.72 0.0M
2021-10-29 17.57 17.67 17.57 17.67 0.0M
2021-10-28 17.52 17.64 17.51 17.63 0.2M
2021-10-27 17.61 17.61 17.55 17.58 0.0M
2021-10-26 17.60 17.67 17.59 17.62 0.1M
2021-10-25 17.48 17.52 17.45 17.52 0.0M
2021-10-22 17.47 17.49 17.42 17.42 0.0M
2021-10-21 17.38 17.45 17.38 17.40 0.0M
2021-10-20 17.36 17.45 17.36 17.43 0.0M
2021-10-19 17.28 17.34 17.28 17.34 0.0M
2021-10-18 17.13 17.23 17.13 17.21 0.0M
2021-10-15 17.11 17.17 17.10 17.17 0.0M
2021-10-14 16.85 17.01 16.85 17.00 0.0M
2021-10-13 16.68 16.76 16.66 16.67 0.0M
2021-10-12 16.64 16.80 16.64 16.74 0.2M
2021-10-11 16.82 16.95 16.82 16.95 0.4M
2021-10-08 16.94 16.95 16.89 16.91 0.1M
2021-10-07 16.86 17.00 16.86 17.00 0.4M
2021-10-06 16.59 16.60 16.47 16.55 0.2M
2021-10-05 16.53 16.76 16.53 16.76 0.0M
2021-10-04 16.64 16.72 16.46 16.46 0.1M
2021-10-01 16.43 16.62 16.42 16.62 0.0M
2021-09-30 16.88 16.88 16.71 16.71 0.3M
2021-09-29 16.79 16.85 16.77 16.81 0.0M
2021-09-28 17.00 17.00 16.76 16.76 0.0M
2021-09-27 17.18 17.18 17.07 17.07 0.0M
2021-09-24 17.02 17.09 16.98 17.06 0.0M
2021-09-23 16.95 17.10 16.95 17.09 0.1M
2021-09-22 16.81 16.90 16.77 16.90 0.0M
2021-09-21 16.84 16.91 16.69 16.80 0.2M
2021-09-20 16.84 16.86 16.72 16.74 0.0M
2021-09-17 17.21 17.21 17.04 17.04 5.2M
2021-09-16 17.20 17.24 17.08 17.09 0.0M
2021-09-15 17.09 17.11 17.05 17.10 0.0M
2021-09-14 17.16 17.21 17.09 17.13 0.0M
2021-09-13 17.19 17.23 17.11 17.15 0.0M
2021-09-10 17.29 17.32 17.21 17.21 0.0M
2021-09-09 17.26 17.38 17.25 17.33 0.0M
2021-09-08 17.33 17.34 17.28 17.28 0.0M
2021-09-07 17.43 17.43 17.33 17.34 0.1M
2021-09-06 17.42 17.46 17.42 17.45 0.0M
2021-09-03 17.44 17.45 17.37 17.40 0.0M
2021-09-02 17.38 17.43 17.38 17.43 0.1M
2021-09-01 17.43 17.43 17.38 17.39 0.1M
2021-08-31 17.43 17.43 17.35 17.38 0.0M
2021-08-30 17.31 17.40 17.31 17.40 0.9M
2021-08-27 17.20 17.28 17.18 17.28 0.1M
2021-08-26 17.22 17.25 17.17 17.19 0.0M
2021-08-25 17.22 17.24 17.20 17.24 0.1M
2021-08-24 17.24 17.24 17.21 17.21 0.0M
2021-08-23 17.09 17.20 17.08 17.20 0.0M
2021-08-20 16.86 17.01 16.79 17.01 0.0M
2021-08-19 16.75 16.90 16.73 16.88 0.0M
2021-08-18 17.08 17.08 17.03 17.04 0.4M
2021-08-17 17.11 17.11 17.07 17.07 0.0M
2021-08-16 17.08 17.11 17.03 17.07 0.0M
2021-08-13 17.11 17.13 17.11 17.13 0.0M
2021-08-12 17.04 17.06 17.02 17.05 0.0M
2021-08-11 17.01 17.05 16.99 17.03 0.0M
2021-08-10 16.99 17.02 16.98 17.01 0.0M
2021-08-09 16.98 16.99 16.97 16.98 0.0M
2021-08-06 16.97 16.99 16.96 16.99 0.0M
2021-08-05 16.88 16.95 16.88 16.95 0.0M
2021-08-04 16.92 16.95 16.89 16.89 0.0M
2021-08-03 16.83 16.88 16.77 16.84 0.3M
2021-08-02 16.96 16.96 16.90 16.91 0.0M
2021-07-30 16.78 16.88 16.78 16.84 0.6M
2021-07-29 16.89 16.96 16.87 16.95 0.4M
2021-07-28 16.85 16.90 16.85 16.87 0.0M
2021-07-27 16.90 16.91 16.79 16.79 0.0M
2021-07-26 16.85 16.93 16.80 16.93 0.0M
2021-07-23 16.79 16.87 16.79 16.87 0.0M
2021-07-22 16.73 16.74 16.69 16.69 1.1M
2021-07-21 16.59 16.67 16.58 16.66 0.0M
2021-07-20 16.40 16.52 16.37 16.52 0.0M
2021-07-19 16.51 16.51 16.25 16.33 1.5M
2021-07-16 16.70 16.75 16.63 16.66 0.1M
2021-07-15 16.75 16.76 16.69 16.73 0.0M
2021-07-14 16.71 16.80 16.71 16.75 1.5M
2021-07-13 16.77 16.82 16.74 16.82 0.0M
2021-07-12 16.72 16.77 16.70 16.76 0.1M
2021-07-09 16.57 16.71 16.57 16.71 0.0M
2021-07-08 16.59 16.59 16.45 16.51 0.1M
2021-07-07 16.64 16.67 16.61 16.66 0.0M
2021-07-06 16.65 16.66 16.54 16.58 0.0M
2021-07-05 16.64 16.68 16.63 16.67 0.0M
2021-07-02 16.54 16.60 16.54 16.60 0.0M
2021-07-01 16.49 16.52 16.45 16.49 0.1M
2021-06-30 16.45 16.45 16.38 16.44 0.0M
2021-06-29 16.42 16.46 16.41 16.45 0.9M
2021-06-28 16.40 16.41 16.38 16.38 0.2M
2021-06-25 16.34 16.38 16.34 16.38 0.0M
2021-06-24 16.28 16.35 16.28 16.33 0.1M
2021-06-23 16.29 16.29 16.25 16.25 0.4M
2021-06-22 16.18 16.22 16.15 16.22 0.2M
2021-06-21 15.92 16.13 15.92 16.13 0.0M
2021-06-18 16.17 16.17 15.97 16.00 0.2M
2021-06-17 16.16 16.18 16.10 16.18 0.1M
2021-06-16 16.27 16.27 16.24 16.25 0.1M
2021-06-15 16.33 16.33 16.24 16.24 0.2M
2021-06-14 16.28 16.28 16.22 16.22 0.0M
2021-06-11 16.23 16.26 16.22 16.22 0.0M
2021-06-10 16.15 16.25 16.12 16.21 0.1M
2021-06-09 16.17 16.21 16.17 16.20 0.0M
2021-06-08 16.17 16.22 16.13 16.13 0.0M
2021-06-07 16.16 16.20 16.14 16.14 0.0M
2021-06-04 16.05 16.16 16.05 16.16 0.0M
2021-06-03 16.09 16.09 15.97 16.06 0.0M
2021-06-02 16.08 16.13 16.07 16.13 0.0M
2021-06-01 16.11 16.23 16.08 16.10 0.0M
2021-05-31 16.10 16.10 16.05 16.05 0.0M
2021-05-28 16.11 16.13 16.10 16.11 0.0M
2021-05-27 16.02 16.10 16.00 16.08 0.0M
2021-05-26 16.08 16.08 16.01 16.04 0.0M
2021-05-25 16.11 16.11 16.02 16.02 0.0M
2021-05-24 15.94 16.07 15.94 16.07 0.5M
2021-05-21 15.94 16.00 15.94 15.96 0.0M
2021-05-20 15.73 15.90 15.68 15.90 0.0M
2021-05-19 15.71 15.71 15.56 15.62 0.1M
2021-05-18 15.99 15.99 15.90 15.90 0.9M
2021-05-17 15.95 15.95 15.87 15.87 0.5M
2021-05-14 15.81 15.92 15.80 15.92 0.0M
2021-05-13 15.53 15.78 15.42 15.71 0.1M
2021-05-12 15.83 15.86 15.67 15.67 0.1M
2021-05-11 15.95 15.96 15.71 15.86 0.0M
2021-05-10 16.18 16.19 16.14 16.18 0.2M
2021-05-07 16.06 16.19 16.06 16.18 0.0M
2021-05-06 15.96 15.96 15.87 15.96 0.0M
2021-05-05 15.93 15.98 15.93 15.98 0.4M
2021-05-04 16.00 16.00 15.78 15.81 0.7M
2021-05-03 16.03 16.07 16.02 16.03 0.1M
2021-04-30 16.05 16.07 15.98 15.98 0.1M
2021-04-29 16.08 16.11 16.01 16.02 0.2M
2021-04-28 16.02 16.02 15.99 16.00 0.0M
2021-04-27 16.02 16.02 15.95 15.98 0.1M
2021-04-26 15.97 16.02 15.94 16.01 0.5M
2021-04-23 15.82 15.95 15.82 15.95 2.3M
2021-04-22 15.93 15.95 15.90 15.95 0.0M
2021-04-21 15.79 15.88 15.76 15.88 0.0M
2021-04-20 15.92 15.92 15.75 15.75 3.2M
2021-04-19 15.95 15.96 15.89 15.91 0.0M
2021-04-16 15.90 15.96 15.90 15.95 0.0M
2021-04-15 15.81 15.92 15.81 15.89 0.0M
2021-04-14 15.82 15.85 15.82 15.82 0.0M
2021-04-13 15.77 15.79 15.72 15.79 0.1M
2021-04-12 15.72 15.75 15.72 15.74 0.0M
2021-04-09 15.66 15.67 15.65 15.67 0.0M
2021-04-08 15.64 15.64 15.61 15.63 0.0M
2021-04-07 15.56 15.59 15.53 15.56 0.4M
2021-04-06 15.52 15.59 15.48 15.58 0.0M
2021-04-01 15.21 15.30 15.21 15.29 0.3M
2021-03-31 15.10 15.20 15.10 15.19 0.2M
2021-03-30 15.16 15.16 15.08 15.11 4.1M
2021-03-29 15.10 15.13 15.04 15.10 0.5M
2021-03-26 14.98 15.03 14.95 15.03 3.7M
2021-03-25 14.86 14.87 14.72 14.85 0.0M
2021-03-24 14.91 15.02 14.91 15.01 0.2M
2021-03-23 15.00 15.03 14.98 15.02 0.1M
2021-03-22 14.88 15.05 14.88 15.05 0.0M
2021-03-19 14.98 15.00 14.87 14.96 0.0M
2021-03-18 15.12 15.14 15.04 15.12 0.3M
2021-03-17 15.12 15.12 15.03 15.05 0.3M
2021-03-16 15.14 15.18 15.13 15.14 0.0M
2021-03-15 15.04 15.09 14.99 15.04 0.4M
2021-03-12 14.96 14.99 14.93 14.97 1.1M
2021-03-11 14.98 15.08 14.96 15.08 0.0M
2021-03-10 14.76 14.92 14.75 14.88 0.0M
2021-03-09 14.67 14.85 14.67 14.84 0.1M
2021-03-08 14.54 14.78 14.49 14.76 0.3M
2021-03-05 14.32 14.52 14.27 14.27 0.1M
2021-03-04 14.55 14.61 14.48 14.54 0.5M
2021-03-03 14.84 14.87 14.65 14.75 0.1M
2021-03-02 14.79 14.88 14.74 14.78 0.6M
2021-03-01 14.70 14.85 14.68 14.85 0.1M
2021-02-26 14.55 14.66 14.45 14.61 3.0M
2021-02-25 14.98 14.98 14.82 14.82 1.3M
2021-02-24 14.78 14.88 14.76 14.88 0.4M
2021-02-23 14.84 14.84 14.52 14.71 1.6M
2021-02-22 14.78 14.82 14.75 14.81 0.3M
2021-02-19 14.91 14.98 14.91 14.98 0.0M
2021-02-18 14.95 14.95 14.81 14.86 0.2M
2021-02-17 14.97 15.00 14.88 14.90 0.1M
2021-02-16 15.08 15.08 14.99 14.99 0.1M
2021-02-15 15.05 15.08 15.05 15.07 0.0M
2021-02-12 14.88 14.95 14.85 14.95 0.1M
2021-02-11 14.91 14.94 14.91 14.92 2.5M
2021-02-10 14.95 14.98 14.85 14.88 0.2M
2021-02-09 14.90 14.91 14.88 14.89 0.5M
2021-02-08 14.85 14.89 14.83 14.85 1.0M
2021-02-05 14.77 14.83 14.77 14.80 0.2M
2021-02-04 14.58 14.68 14.58 14.68 0.0M
2021-02-03 14.66 14.66 14.54 14.58 0.4M
2021-02-02 14.44 14.61 14.44 14.60 0.1M
2021-02-01 14.24 14.31 14.15 14.31 0.3M
2021-01-29 14.32 14.36 14.21 14.21 0.0M
2021-01-28 14.23 14.55 14.15 14.51 0.8M
2021-01-27 14.63 14.65 14.38 14.41 0.6M
2021-01-26 14.61 14.70 14.61 14.67 0.0M
2021-01-25 14.69 14.69 14.47 14.55 0.3M
2021-01-22 14.61 14.62 14.55 14.62 0.6M
2021-01-21 14.71 14.71 14.66 14.66 0.1M
2021-01-20 14.48 14.62 14.48 14.61 0.1M
2021-01-19 14.45 14.46 14.40 14.40 0.0M
2021-01-18 14.32 14.37 14.31 14.36 1.8M
2021-01-15 14.41 14.42 14.30 14.37 2.3M
2021-01-14 14.52 14.55 14.52 14.52 0.3M
2021-01-13 14.48 14.50 14.46 14.49 0.0M
2021-01-12 14.50 14.51 14.46 14.46 0.8M
2021-01-11 14.49 14.51 14.43 14.49 0.4M
2021-01-08 14.54 14.54 14.49 14.50 0.0M
2021-01-07 14.37 14.48 14.31 14.47 0.0M
2021-01-06 14.15 14.37 14.08 14.35 0.0M
2021-01-05 14.07 14.15 14.04 14.12 0.0M
2021-01-04 14.35 14.38 14.08 14.08 0.0M