BNP Paribas Easy Stoxx Europe 600 UCITS ETF C/D

ETZD
🏛️ france →
16.04
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 13.06 13.10 13.06 13.10 0.0M
2021-12-30 13.12 13.16 13.12 13.13 0.0M
2021-12-29 13.14 13.17 13.11 13.11 0.0M
2021-12-28 13.09 13.17 13.09 13.15 0.0M
2021-12-27 12.95 13.07 12.95 13.05 0.0M
2021-12-24 13.00 13.15 12.85 13.00 0.0M
2021-12-23 12.89 12.98 12.88 12.97 0.0M
2021-12-22 12.76 12.85 12.73 12.85 0.0M
2021-12-21 12.67 12.73 12.64 12.73 0.0M
2021-12-20 12.46 12.56 12.46 12.54 0.0M
2021-12-17 12.76 12.78 12.63 12.72 0.0M
2021-12-16 12.82 12.83 12.79 12.79 0.0M
2021-12-15 12.65 12.65 12.64 12.64 0.0M
2021-12-14 12.78 12.78 12.61 12.61 0.0M
2021-12-13 12.78 12.85 12.70 12.71 0.0M
2021-12-10 12.76 12.81 12.76 12.76 0.0M
2021-12-09 12.85 12.86 12.79 12.80 0.0M
2021-12-08 12.90 12.91 12.82 12.82 0.0M
2021-12-07 12.72 12.89 12.72 12.89 0.0M
2021-12-06 12.51 12.59 12.49 12.59 0.0M
2021-12-03 12.57 12.57 12.38 12.42 0.0M
2021-12-02 12.52 12.54 12.46 12.49 0.0M
2021-12-01 12.53 12.67 12.48 12.65 0.0M
2021-11-30 12.42 12.51 12.35 12.41 0.0M
2021-11-29 12.59 12.61 12.53 12.54 0.0M
2021-11-26 12.52 12.62 12.44 12.44 0.0M
2021-11-25 12.92 12.93 12.89 12.93 0.0M
2021-11-24 12.91 12.91 12.82 12.88 0.0M
2021-11-23 12.91 12.93 12.86 12.86 0.0M
2021-11-22 13.08 13.10 13.02 13.02 0.0M
2021-11-19 13.13 13.14 13.03 13.05 0.0M
2021-11-18 13.14 13.15 13.08 13.08 0.0M
2021-11-17 13.13 13.16 13.13 13.14 0.0M
2021-11-16 13.14 13.14 13.12 13.13 0.0M
2021-11-15 13.06 13.11 13.05 13.11 0.0M
2021-11-12 13.03 13.06 13.02 13.06 0.0M
2021-11-11 12.95 13.02 12.95 13.02 0.0M
2021-11-10 12.96 12.97 12.94 12.97 0.0M
2021-11-09 12.94 13.00 12.94 12.95 0.0M
2021-11-08 12.96 12.98 12.95 12.96 0.0M
2021-11-05 12.95 13.00 12.95 12.97 0.0M
2021-11-04 12.97 12.98 12.94 12.96 0.0M
2021-11-03 12.85 12.90 12.85 12.90 0.0M
2021-11-02 12.81 12.86 12.81 12.86 0.2M
2021-11-01 12.80 12.83 12.80 12.83 0.0M
2021-10-29 12.66 12.75 12.66 12.75 0.0M
2021-10-28 12.70 12.74 12.70 12.74 0.0M
2021-10-27 12.75 12.75 12.70 12.71 0.0M
2021-10-26 12.69 12.75 12.69 12.74 0.0M
2021-10-25 12.66 12.66 12.65 12.65 0.0M
2021-10-22 12.62 12.69 12.62 12.64 0.0M
2021-10-21 12.53 12.60 12.53 12.59 0.0M
2021-10-20 12.53 12.59 12.53 12.59 0.0M
2021-10-19 12.55 12.56 12.51 12.56 0.0M
2021-10-18 12.54 12.54 12.48 12.51 0.0M
2021-10-15 12.53 12.57 12.51 12.57 0.0M
2021-10-14 12.41 12.49 12.41 12.48 0.0M
2021-10-13 12.21 12.33 12.21 12.33 0.0M
2021-10-12 12.12 12.25 12.12 12.25 0.0M
2021-10-11 12.21 12.25 12.18 12.25 0.0M
2021-10-08 12.28 12.28 12.24 12.24 0.0M
2021-10-07 12.23 12.28 12.20 12.28 0.0M
2021-10-06 12.10 12.10 12.00 12.08 0.0M
2021-10-05 12.10 12.21 12.09 12.21 0.0M
2021-10-04 12.08 12.16 12.07 12.07 0.0M
2021-10-01 11.99 12.15 11.98 12.13 0.0M
2021-09-30 12.27 12.27 12.17 12.17 0.0M
2021-09-29 12.17 12.23 12.17 12.18 0.0M
2021-09-28 12.34 12.34 12.11 12.11 0.0M
2021-09-27 12.48 12.48 12.37 12.37 0.0M
2021-09-24 12.46 12.46 12.39 12.40 0.2M
2021-09-23 12.49 12.53 12.49 12.51 0.0M
2021-09-22 12.39 12.40 12.34 12.40 0.0M
2021-09-21 12.21 12.29 12.21 12.28 0.0M
2021-09-20 12.18 12.18 12.05 12.15 0.0M
2021-09-17 12.56 12.57 12.36 12.36 0.0M
2021-09-16 12.46 12.51 12.46 12.47 0.0M
2021-09-15 12.52 12.52 12.41 12.41 0.0M
2021-09-14 12.50 12.55 12.50 12.51 0.0M
2021-09-13 12.54 12.57 12.50 12.50 0.0M
2021-09-10 12.53 12.55 12.47 12.47 0.0M
2021-09-09 12.43 12.54 12.43 12.51 0.0M
2021-09-08 12.53 12.55 12.49 12.51 0.0M
2021-09-07 12.71 12.71 12.64 12.64 0.0M
2021-09-06 12.65 12.72 12.65 12.71 0.0M
2021-09-03 12.68 12.70 12.60 12.62 0.0M
2021-09-02 12.65 12.69 12.65 12.69 0.0M
2021-09-01 12.67 12.70 12.65 12.65 0.0M
2021-08-31 12.65 12.70 12.58 12.59 0.0M
2021-08-30 12.64 12.64 12.64 12.64 0.0M
2021-08-27 12.56 12.63 12.56 12.63 0.0M
2021-08-26 12.55 12.59 12.55 12.57 0.0M
2021-08-25 12.63 12.63 12.61 12.61 0.0M
2021-08-24 12.65 12.65 12.61 12.61 0.0M
2021-08-23 12.61 12.61 12.56 12.61 0.0M
2021-08-20 12.49 12.54 12.43 12.53 0.0M
2021-08-19 12.49 12.50 12.41 12.49 0.0M
2021-08-18 12.67 12.68 12.64 12.67 0.0M
2021-08-17 12.60 12.65 12.60 12.65 0.0M
2021-08-16 12.64 12.66 12.61 12.64 0.0M
2021-08-13 12.70 12.72 12.69 12.71 0.0M
2021-08-12 12.67 12.68 12.66 12.68 0.0M
2021-08-11 12.62 12.66 12.60 12.66 0.0M
2021-08-10 12.58 12.61 12.58 12.60 0.0M
2021-08-09 12.56 12.56 12.54 12.56 0.0M
2021-08-06 12.54 12.56 12.53 12.54 0.0M
2021-08-05 12.49 12.55 12.49 12.54 0.0M
2021-08-04 12.48 12.50 12.47 12.50 0.0M
2021-08-03 12.39 12.45 12.38 12.42 0.0M
2021-08-02 12.42 12.42 12.35 12.39 0.0M
2021-07-30 12.29 12.34 12.27 12.32 0.0M
2021-07-29 12.35 12.39 12.35 12.38 0.0M
2021-07-28 12.24 12.31 12.24 12.31 0.0M
2021-07-27 12.24 12.26 12.21 12.23 0.0M
2021-07-26 12.26 12.29 12.26 12.29 0.0M
2021-07-23 12.23 12.31 12.23 12.31 0.0M
2021-07-22 12.16 12.20 12.16 12.17 0.0M
2021-07-20 11.91 11.96 11.84 11.91 0.1M
2021-07-19 12.00 12.00 11.80 11.85 0.0M
2021-07-16 12.17 12.20 12.08 12.12 0.0M
2021-07-15 12.23 12.23 12.16 12.16 0.0M
2021-07-14 12.27 12.28 12.25 12.27 0.0M
2021-07-13 12.28 12.29 12.27 12.29 0.0M
2021-07-12 12.23 12.28 12.21 12.28 0.0M
2021-07-09 12.10 12.20 12.10 12.20 0.0M
2021-07-08 12.15 12.17 12.00 12.04 0.0M
2021-07-07 12.20 12.24 12.20 12.24 0.0M
2021-07-06 12.18 12.24 12.15 12.15 0.0M
2021-07-05 12.20 12.22 12.14 12.21 0.0M
2021-07-02 12.16 12.17 12.16 12.17 0.0M
2021-07-01 12.16 12.16 12.06 12.14 0.0M
2021-06-30 12.16 12.16 12.04 12.06 0.0M
2021-06-29 12.15 12.17 12.14 12.16 0.0M
2021-06-28 12.18 12.20 12.11 12.11 0.0M
2021-06-25 12.18 12.19 12.17 12.19 0.0M
2021-06-24 12.11 12.19 12.11 12.18 0.0M
2021-06-23 12.17 12.17 12.06 12.06 0.2M
2021-06-22 12.13 12.16 12.08 12.15 0.0M
2021-06-21 11.96 12.12 11.96 12.12 0.0M
2021-06-18 12.23 12.23 12.04 12.04 0.0M
2021-06-17 12.20 12.23 12.18 12.23 0.0M
2021-06-16 12.24 12.25 12.22 12.24 0.0M
2021-06-15 12.24 12.25 12.21 12.21 0.0M
2021-06-14 12.25 12.25 12.18 12.19 0.0M
2021-06-11 12.11 12.18 12.11 12.18 0.0M
2021-06-10 12.12 12.12 12.07 12.10 0.0M
2021-06-09 12.08 12.11 12.06 12.10 0.0M
2021-06-08 12.08 12.13 12.08 12.08 0.0M
2021-06-07 12.03 12.08 12.00 12.07 0.0M
2021-06-04 12.01 12.04 11.99 12.04 0.0M
2021-06-03 12.00 12.00 11.95 12.00 0.0M
2021-06-02 12.00 12.01 11.99 12.01 0.0M
2021-06-01 11.95 12.00 11.95 11.97 0.0M
2021-05-31 11.93 11.95 11.89 11.89 0.0M
2021-05-28 11.90 11.95 11.90 11.94 0.0M
2021-05-27 11.84 11.90 11.84 11.87 0.0M
2021-05-26 11.87 11.87 11.83 11.84 0.0M
2021-05-25 11.88 11.88 11.83 11.83 0.0M
2021-05-24 11.84 11.86 11.80 11.86 0.0M
2021-05-21 11.77 11.82 11.74 11.81 0.0M
2021-05-20 11.66 11.75 11.59 11.75 0.0M
2021-05-19 11.62 11.66 11.50 11.59 0.0M
2021-05-18 11.83 11.83 11.76 11.76 0.2M
2021-05-17 11.87 11.87 11.78 11.83 0.0M
2021-05-14 11.76 11.84 11.76 11.84 0.0M
2021-05-13 11.56 11.73 11.48 11.70 0.0M
2021-05-12 11.71 11.74 11.70 11.71 0.0M
2021-05-11 11.79 11.79 11.60 11.68 0.0M
2021-05-10 11.92 11.92 11.89 11.91 0.0M
2021-05-07 11.85 11.89 11.83 11.89 0.0M
2021-05-06 11.82 11.82 11.73 11.79 0.0M
2021-05-05 11.67 11.79 11.67 11.79 0.2M
2021-05-04 11.76 11.76 11.57 11.57 0.0M
2021-05-03 11.71 11.75 11.67 11.75 0.0M
2021-04-30 11.73 11.73 11.66 11.67 0.0M
2021-04-29 11.77 11.78 11.70 11.70 0.0M
2021-04-28 11.73 11.73 11.70 11.73 0.0M
2021-04-27 11.74 11.74 11.70 11.72 0.0M
2021-04-26 11.70 11.75 11.70 11.73 0.0M
2021-04-23 11.69 11.70 11.67 11.70 0.0M
2021-04-22 11.66 11.71 11.66 11.70 0.0M
2021-04-21 11.60 11.65 11.56 11.63 0.0M
2021-04-20 11.75 11.76 11.56 11.56 0.0M
2021-04-19 11.81 11.81 11.77 11.77 0.2M
2021-04-16 11.69 11.78 11.69 11.78 0.0M
2021-04-15 11.64 11.67 11.64 11.67 0.0M
2021-04-14 11.61 11.62 11.61 11.62 0.2M
2021-04-13 11.60 11.62 11.56 11.59 0.0M
2021-04-12 11.60 11.60 11.57 11.57 0.0M
2021-04-09 11.61 11.63 11.60 11.63 0.0M
2021-04-08 11.59 11.61 11.57 11.61 0.0M
2021-04-07 11.54 11.56 11.54 11.54 0.0M
2021-04-06 11.61 11.61 11.56 11.56 0.0M
2021-04-01 11.45 11.49 11.45 11.49 0.0M
2021-03-31 11.44 11.46 11.41 11.41 0.0M
2021-03-30 11.42 11.44 11.40 11.44 0.3M
2021-03-29 11.37 11.38 11.35 11.36 0.0M
2021-03-26 11.35 11.35 11.30 11.34 0.0M
2021-03-25 11.18 11.24 11.16 11.24 0.0M
2021-03-24 11.17 11.24 11.17 11.24 0.0M
2021-03-23 11.22 11.27 11.19 11.23 0.0M
2021-03-22 11.17 11.26 11.17 11.26 0.0M
2021-03-19 11.24 11.29 11.23 11.23 0.0M
2021-03-18 11.32 11.34 11.29 11.32 0.0M
2021-03-17 11.31 11.31 11.26 11.27 0.0M
2021-03-16 11.27 11.33 11.26 11.32 0.0M
2021-03-15 11.28 11.29 11.21 11.22 0.0M
2021-03-12 11.19 11.22 11.18 11.22 0.0M
2021-03-11 11.24 11.25 11.22 11.25 0.0M
2021-03-10 11.11 11.19 11.11 11.19 0.0M
2021-03-09 11.04 11.15 11.04 11.15 0.0M
2021-03-08 10.91 11.06 10.91 11.06 0.0M
2021-03-05 10.84 10.93 10.80 10.83 0.0M
2021-03-04 10.91 10.94 10.85 10.92 0.0M
2021-03-03 11.00 11.01 10.94 10.95 0.0M
2021-03-02 10.91 10.99 10.91 10.93 0.2M
2021-03-01 10.88 10.92 10.86 10.92 0.0M
2021-02-26 10.72 10.86 10.71 10.73 0.1M
2021-02-25 10.99 10.99 10.89 10.89 0.0M
2021-02-24 10.89 10.93 10.89 10.93 0.0M
2021-02-23 10.96 10.96 10.76 10.89 0.0M
2021-02-22 10.89 10.93 10.89 10.93 0.0M
2021-02-19 10.94 11.00 10.94 10.98 0.0M
2021-02-18 11.02 11.02 10.92 10.92 0.0M
2021-02-17 11.03 11.06 11.00 11.00 0.0M
2021-02-16 11.11 11.11 11.08 11.09 0.2M
2021-02-15 11.01 11.10 11.01 11.10 0.0M
2021-02-12 10.86 10.95 10.86 10.95 0.0M
2021-02-11 10.84 10.88 10.84 10.88 0.0M
2021-02-10 10.88 10.88 10.78 10.83 0.1M
2021-02-09 10.84 10.86 10.82 10.85 0.0M
2021-02-08 10.88 10.90 10.86 10.86 0.0M
2021-02-05 10.86 10.88 10.82 10.83 0.0M
2021-02-04 10.78 10.83 10.78 10.83 0.0M
2021-02-03 10.84 10.84 10.76 10.77 0.0M
2021-02-02 10.66 10.74 10.66 10.74 0.0M
2021-02-01 10.55 10.61 10.55 10.60 0.0M
2021-01-29 10.52 10.58 10.46 10.46 0.0M
2021-01-28 10.53 10.67 10.44 10.66 0.1M
2021-01-27 10.73 10.73 10.57 10.65 0.0M
2021-01-26 10.70 10.83 10.70 10.78 0.1M
2021-01-25 10.85 10.85 10.70 10.71 0.0M
2021-01-22 10.82 10.82 10.76 10.80 0.0M
2021-01-21 10.95 10.95 10.86 10.86 0.0M
2021-01-20 10.81 10.87 10.81 10.87 0.0M
2021-01-19 10.85 10.86 10.79 10.79 0.0M
2021-01-18 10.75 10.81 10.75 10.81 0.2M
2021-01-15 10.84 10.85 10.73 10.78 0.0M
2021-01-14 10.84 10.90 10.84 10.90 0.0M
2021-01-13 10.79 10.83 10.79 10.81 0.0M
2021-01-12 10.84 10.84 10.78 10.80 0.0M
2021-01-11 10.85 10.85 10.74 10.80 0.0M
2021-01-08 10.87 10.87 10.84 10.86 0.0M
2021-01-07 10.81 10.81 10.76 10.79 0.0M
2021-01-06 10.65 10.78 10.60 10.77 0.0M
2021-01-05 10.61 10.63 10.55 10.60 0.0M
2021-01-04 10.67 10.72 10.61 10.61 0.0M