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
2023-12-29 19.00 19.01 18.87 18.87 0.0M
2023-12-28 19.01 19.01 18.97 18.98 0.0M
2023-12-27 19.00 19.00 18.91 18.93 0.0M
2023-12-22 18.78 18.92 18.77 18.88 0.2M
2023-12-21 18.74 18.81 18.71 18.75 0.0M
2023-12-20 18.89 18.93 18.85 18.92 0.0M
2023-12-19 18.80 18.88 18.79 18.87 0.0M
2023-12-18 18.72 18.78 18.71 18.79 0.0M
2023-12-15 18.75 18.77 18.66 18.73 0.0M
2023-12-14 18.71 18.77 18.68 18.71 0.0M
2023-12-13 18.42 18.44 18.41 18.43 0.1M
2023-12-12 18.32 18.38 18.28 18.34 0.1M
2023-12-11 18.23 18.27 18.21 18.25 0.0M
2023-12-08 18.13 18.24 18.07 18.18 0.0M
2023-12-07 18.03 18.14 18.00 18.12 0.1M
2023-12-06 18.13 18.19 18.07 18.07 0.0M
2023-12-05 18.05 18.13 18.03 18.09 0.1M
2023-12-04 18.14 18.16 18.01 18.04 0.1M
2023-12-01 18.09 18.34 18.05 18.14 0.1M
2023-11-30 18.05 18.10 18.00 18.01 0.1M
2023-11-29 18.06 18.17 18.05 18.05 0.0M
2023-11-28 18.00 18.09 17.97 18.09 0.0M
2023-11-27 18.02 18.05 18.01 18.03 0.1M
2023-11-24 18.05 18.07 18.04 18.04 0.0M
2023-11-23 18.05 18.06 18.04 18.06 0.0M
2023-11-22 17.98 18.08 17.97 18.04 0.0M
2023-11-21 18.00 18.01 17.94 17.95 0.0M
2023-11-20 17.86 17.96 17.86 17.96 0.0M
2023-11-17 17.87 17.91 17.82 17.83 0.1M
2023-11-16 17.84 17.84 17.78 17.79 0.0M
2023-11-15 17.84 17.90 17.83 17.87 0.1M
2023-11-14 17.47 17.81 17.46 17.81 0.0M
2023-11-13 17.41 17.45 17.39 17.47 0.0M
2023-11-10 17.24 17.31 17.19 17.31 0.0M
2023-11-09 17.34 17.39 17.30 17.35 0.0M
2023-11-08 17.30 17.37 17.30 17.31 0.0M
2023-11-07 17.22 17.34 17.21 17.34 0.0M
2023-11-06 17.26 17.28 17.25 17.26 0.0M
2023-11-03 17.06 17.28 17.05 17.28 0.0M
2023-11-02 16.81 17.02 16.81 17.00 0.0M
2023-11-01 16.55 16.72 16.50 16.66 0.1M
2023-10-31 16.44 16.53 16.43 16.49 0.0M
2023-10-30 16.38 16.44 16.35 16.39 0.0M
2023-10-27 16.43 16.46 16.30 16.41 0.0M
2023-10-26 16.43 16.53 16.42 16.44 0.0M
2023-10-25 16.73 16.75 16.62 16.66 0.0M
2023-10-24 16.75 16.82 16.71 16.77 0.0M
2023-10-23 16.73 16.76 16.59 16.76 0.0M
2023-10-20 16.84 16.92 16.75 16.74 0.0M
2023-10-19 17.04 17.10 16.98 17.03 0.0M
2023-10-18 17.24 17.25 17.15 17.16 0.0M
2023-10-17 17.26 17.31 17.14 17.31 0.0M
2023-10-16 17.16 17.31 17.11 17.30 0.1M
2023-10-13 17.22 17.28 17.12 17.12 0.0M
2023-10-12 17.36 17.38 17.26 17.28 0.1M
2023-10-11 17.24 17.29 17.23 17.22 0.0M
2023-10-10 17.15 17.30 17.14 17.30 0.0M
2023-10-09 16.90 17.00 16.87 16.99 0.0M
2023-10-06 16.81 16.91 16.64 16.91 0.0M
2023-10-05 16.81 16.84 16.70 16.72 0.0M
2023-10-04 16.62 16.77 16.60 16.75 0.0M
2023-10-03 16.94 16.98 16.67 16.67 0.0M
2023-10-02 17.03 17.06 16.89 16.97 0.0M
2023-09-29 17.02 17.10 17.02 17.04 0.0M
2023-09-28 17.02 16.99 16.85 16.99 0.0M
2023-09-27 16.94 16.96 16.85 16.88 0.0M
2023-09-26 17.03 17.08 16.93 16.92 0.0M
2023-09-25 17.11 17.13 16.98 17.09 0.0M
2023-09-22 17.12 17.19 17.10 17.18 0.4M
2023-09-21 17.36 17.36 17.20 17.22 0.0M
2023-09-20 17.55 17.61 17.55 17.58 0.0M
2023-09-19 17.58 17.62 17.47 17.47 0.0M
2023-09-18 17.61 17.61 17.53 17.61 0.0M
2023-09-15 17.83 17.83 17.63 17.63 0.0M
2023-09-14 17.68 17.76 17.68 17.75 0.0M
2023-09-13 17.61 17.67 17.56 17.67 0.0M
2023-09-12 17.70 17.70 17.63 17.64 0.0M
2023-09-11 17.66 17.73 17.64 17.66 0.0M
2023-09-08 17.61 17.66 17.53 17.66 0.0M
2023-09-07 17.59 17.60 17.49 17.56 0.1M
2023-09-06 17.72 17.72 17.60 17.61 0.0M
2023-09-05 17.78 17.81 17.75 17.79 0.0M
2023-09-04 17.84 17.86 17.80 17.80 0.0M
2023-09-01 17.81 17.91 17.81 17.81 0.0M
2023-08-31 17.84 17.88 17.83 17.86 0.0M
2023-08-30 17.74 17.82 17.71 17.81 0.2M
2023-08-29 17.52 17.67 17.48 17.67 0.0M
2023-08-28 17.40 17.49 17.40 17.46 0.0M
2023-08-25 17.27 17.41 17.19 17.30 0.0M
2023-08-24 17.64 17.65 17.40 17.41 0.1M
2023-08-23 17.37 17.48 17.33 17.47 0.0M
2023-08-22 17.37 17.46 17.36 17.37 0.0M
2023-08-21 17.24 17.33 17.24 17.22 0.0M
2023-08-18 17.24 17.25 17.13 17.19 0.0M
2023-08-17 17.41 17.44 17.35 17.35 0.0M
2023-08-16 17.51 17.55 17.48 17.52 0.0M
2023-08-15 17.71 17.71 17.53 17.57 0.0M
2023-08-14 17.58 17.66 17.57 17.64 0.0M
2023-08-11 17.63 17.65 17.52 17.55 0.1M
2023-08-10 17.69 17.84 17.65 17.75 0.0M
2023-08-09 17.79 17.80 17.68 17.62 0.0M
2023-08-08 17.74 17.76 17.60 17.62 0.0M
2023-08-07 17.70 17.74 17.68 17.72 0.0M
2023-08-04 17.78 17.85 17.74 17.82 0.1M
2023-08-03 17.74 17.76 17.68 17.75 0.0M
2023-08-02 17.92 17.95 17.82 17.81 0.0M
2023-08-01 18.08 18.08 18.00 18.02 0.0M
2023-07-31 18.04 18.09 18.04 18.05 0.8M
2023-07-28 17.94 18.07 17.92 18.07 0.0M
2023-07-27 18.06 18.15 18.06 18.09 0.0M
2023-07-26 18.01 18.01 17.94 17.95 0.0M
2023-07-25 17.96 17.98 17.94 17.97 0.0M
2023-07-24 17.88 17.96 17.87 17.95 0.0M
2023-07-21 17.90 17.94 17.87 17.93 0.0M
2023-07-20 17.94 17.97 17.89 17.93 0.0M
2023-07-19 17.96 18.02 17.94 18.01 0.0M
2023-07-18 17.80 17.87 17.78 17.87 0.0M
2023-07-17 17.72 17.78 17.71 17.79 0.0M
2023-07-14 17.75 17.82 17.75 17.79 0.0M
2023-07-13 17.65 17.71 17.65 17.69 0.0M
2023-07-12 17.49 17.67 17.49 17.64 0.0M
2023-07-11 17.39 17.42 17.36 17.40 0.0M
2023-07-10 17.26 17.35 17.24 17.35 0.0M
2023-07-07 17.33 17.38 17.33 17.38 0.0M
2023-07-06 17.44 17.44 17.26 17.30 0.1M
2023-07-05 17.48 17.53 17.45 17.52 0.0M
2023-07-04 17.54 17.54 17.51 17.54 0.0M
2023-07-03 17.51 17.54 17.50 17.52 0.0M
2023-06-30 17.31 17.50 17.31 17.48 0.0M
2023-06-29 17.24 17.29 17.23 17.28 0.0M
2023-06-28 17.20 17.25 17.17 17.25 0.0M
2023-06-27 17.10 17.14 17.05 17.14 0.0M
2023-06-26 17.12 17.15 17.07 17.10 0.0M
2023-06-23 17.17 17.19 17.10 17.11 0.0M
2023-06-22 17.14 17.21 17.13 17.18 0.0M
2023-06-21 17.23 17.28 17.17 17.19 0.0M
2023-06-20 17.29 17.32 17.18 17.21 0.1M
2023-06-19 17.34 17.36 17.31 17.31 0.1M
2023-06-16 17.39 17.45 17.39 17.41 0.0M
2023-06-15 17.19 17.33 17.12 17.34 0.0M
2023-06-14 17.18 17.26 17.18 17.26 0.0M
2023-06-13 17.10 17.19 17.08 17.17 0.0M
2023-06-12 16.96 16.99 16.94 16.96 0.0M
2023-06-09 16.86 16.98 16.84 16.91 0.0M
2023-06-08 16.77 16.83 16.76 16.84 0.0M
2023-06-07 16.83 16.89 16.80 16.82 0.0M
2023-06-06 16.80 16.84 16.76 16.81 0.0M
2023-06-05 16.82 16.88 16.82 16.87 0.0M
2023-06-02 16.62 16.82 16.62 16.82 0.0M
2023-06-01 16.47 16.54 16.41 16.54 0.0M
2023-05-31 16.47 16.51 16.38 16.38 0.0M
2023-05-30 16.57 16.63 16.52 16.54 0.0M
2023-05-29 16.60 16.60 16.56 16.58 0.0M
2023-05-26 16.31 16.51 16.27 16.47 0.0M
2023-05-25 16.27 16.31 16.22 16.27 0.0M
2023-05-24 16.27 16.29 16.14 16.18 0.0M
2023-05-23 16.47 16.47 16.42 16.44 0.0M
2023-05-22 16.45 16.50 16.45 16.50 0.0M
2023-05-19 16.51 16.56 16.51 16.46 0.0M
2023-05-18 16.34 16.41 16.32 16.42 0.0M
2023-05-17 16.17 16.22 16.16 16.22 0.0M
2023-05-16 16.21 16.25 16.18 16.21 0.0M
2023-05-15 16.25 16.28 16.15 16.21 0.0M
2023-05-12 16.26 16.30 16.18 16.18 0.0M
2023-05-11 16.30 16.32 16.14 16.19 0.0M
2023-05-10 16.20 16.31 16.14 16.22 0.0M
2023-05-09 16.23 16.23 16.18 16.18 0.0M
2023-05-08 16.23 16.27 16.21 16.23 0.0M
2023-05-05 16.01 16.19 16.00 16.18 0.0M
2023-05-04 16.09 16.09 15.90 15.94 0.0M
2023-05-03 16.22 16.24 16.17 16.17 0.0M
2023-05-02 16.37 16.38 16.10 16.10 0.0M
2023-04-28 16.20 16.33 16.15 16.28 0.0M
2023-04-27 15.98 16.10 15.97 16.10 0.2M
2023-04-26 16.05 16.06 15.97 16.03 0.0M
2023-04-25 16.18 16.18 16.12 16.13 0.0M
2023-04-24 16.15 16.26 16.15 16.19 0.0M
2023-04-21 16.20 16.23 16.17 16.19 0.1M
2023-04-20 16.26 16.26 16.18 16.23 0.0M
2023-04-19 16.26 16.27 16.20 16.27 0.0M
2023-04-18 16.31 16.37 16.26 16.26 0.0M
2023-04-17 16.28 16.29 16.23 16.23 0.0M
2023-04-14 16.25 16.33 16.19 16.19 0.0M
2023-04-13 16.09 16.16 16.07 16.15 0.0M
2023-04-12 16.13 16.24 16.09 16.11 0.0M
2023-04-11 16.42 16.42 16.11 16.13 0.0M
2023-04-06 16.03 16.05 15.97 16.02 0.0M
2023-04-05 16.09 16.09 16.00 16.01 0.0M
2023-04-04 16.18 16.25 16.09 16.09 0.0M
2023-04-03 16.08 16.17 16.08 16.10 0.0M
2023-03-31 15.91 16.00 15.89 16.00 0.0M
2023-03-30 15.83 15.91 15.83 15.89 0.0M
2023-03-29 15.69 15.75 15.69 15.70 0.0M
2023-03-28 15.65 15.65 15.55 15.57 0.0M
2023-03-27 15.67 15.69 15.58 15.59 0.0M
2023-03-24 15.53 15.53 15.33 15.44 0.0M
2023-03-23 15.56 15.69 15.50 15.67 0.1M
2023-03-22 15.66 15.72 15.65 15.67 0.1M
2023-03-21 15.52 15.65 15.52 15.59 0.0M
2023-03-20 15.28 15.48 15.20 15.40 0.0M
2023-03-17 15.55 15.58 15.30 15.38 0.0M
2023-03-16 15.29 15.40 15.19 15.40 0.0M
2023-03-15 15.36 15.37 15.06 15.08 0.1M
2023-03-14 15.16 15.43 15.11 15.35 0.0M
2023-03-13 15.34 15.34 14.92 15.21 0.1M
2023-03-10 15.24 15.43 15.20 15.32 0.0M
2023-03-09 15.63 15.71 15.60 15.68 0.0M
2023-03-08 15.62 15.66 15.60 15.63 0.1M
2023-03-07 15.87 15.90 15.69 15.70 0.0M
2023-03-06 15.86 15.96 15.83 15.95 0.0M
2023-03-03 15.58 15.73 15.58 15.72 0.0M
2023-03-02 15.37 15.47 15.37 15.47 0.0M
2023-03-01 15.57 15.61 15.43 15.47 0.0M
2023-02-28 15.55 15.64 15.54 15.59 0.0M
2023-02-27 15.60 15.67 15.60 15.60 0.0M
2023-02-24 15.69 15.69 15.45 15.49 0.1M
2023-02-23 15.70 15.77 15.62 15.62 0.0M
2023-02-22 15.68 15.69 15.59 15.66 0.0M
2023-02-21 15.88 15.88 15.72 15.72 0.1M
2023-02-20 15.95 15.95 15.92 15.93 0.0M
2023-02-17 15.92 15.95 15.85 15.85 0.0M
2023-02-16 16.26 16.26 16.03 16.13 0.0M
2023-02-15 16.08 16.15 16.08 16.14 0.0M
2023-02-14 16.17 16.27 16.06 16.11 0.1M
2023-02-13 15.97 16.10 15.96 16.10 0.0M
2023-02-10 15.95 15.99 15.85 15.97 0.0M
2023-02-09 16.21 16.26 16.14 16.14 0.1M
2023-02-08 16.26 16.26 16.11 16.11 0.0M
2023-02-07 16.07 16.12 16.03 16.03 0.0M
2023-02-06 16.10 16.13 16.01 16.11 0.0M
2023-02-03 16.21 16.34 16.13 16.34 0.1M
2023-02-02 16.15 16.36 16.15 16.34 0.0M
2023-02-01 15.90 15.93 15.86 15.87 0.0M
2023-01-31 15.75 15.81 15.62 15.81 0.0M
2023-01-30 15.81 15.86 15.76 15.78 0.0M
2023-01-27 15.83 15.94 15.82 15.87 0.0M
2023-01-26 15.74 15.82 15.70 15.70 0.1M
2023-01-25 15.66 15.66 15.46 15.54 0.1M
2023-01-24 15.70 15.71 15.63 15.68 0.0M
2023-01-23 15.53 15.77 15.50 15.73 0.0M
2023-01-20 15.29 15.37 15.24 15.37 0.0M
2023-01-19 15.33 15.34 15.20 15.23 0.0M
2023-01-18 15.62 15.68 15.49 15.49 0.0M
2023-01-17 15.58 15.68 15.57 15.57 0.0M
2023-01-16 15.61 15.63 15.55 15.61 0.0M
2023-01-13 15.53 15.57 15.42 15.53 0.0M
2023-01-12 15.50 15.61 15.44 15.53 0.1M
2023-01-11 15.31 15.40 15.29 15.40 0.1M
2023-01-10 15.19 15.27 15.13 15.24 0.2M
2023-01-09 15.22 15.43 15.22 15.43 0.0M
2023-01-06 14.89 15.13 14.86 15.11 0.0M
2023-01-05 15.02 15.09 14.87 14.87 0.0M
2023-01-04 14.99 15.03 14.94 15.00 0.0M
2023-01-03 15.15 15.16 14.89 14.91 0.1M
2023-01-02 15.05 15.29 15.05 15.26 0.0M