BNP Paribas Easy S&P 500 UCITS ETF EUR C

ESEE
🏛️ france →
28.90
Last Update: 2025-10-03
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 17.57 17.58 17.43 17.46 0.0M
2022-12-29 17.42 17.64 17.39 17.64 0.0M
2022-12-28 17.63 17.65 17.49 17.49 0.0M
2022-12-27 17.81 17.81 17.54 17.61 0.0M
2022-12-23 17.59 17.99 17.49 17.62 0.0M
2022-12-22 17.83 17.87 17.53 17.57 0.0M
2022-12-21 17.64 17.90 17.61 17.89 0.1M
2022-12-20 17.43 17.61 17.41 17.53 0.0M
2022-12-19 17.74 17.81 17.62 17.62 0.0M
2022-12-16 17.86 17.86 17.66 17.73 0.1M
2022-12-15 18.24 18.25 17.84 17.88 0.0M
2022-12-14 18.49 18.56 18.39 18.54 0.0M
2022-12-13 18.49 19.04 18.48 18.61 0.0M
2022-12-12 18.25 18.35 18.20 18.32 0.0M
2022-12-09 18.38 18.45 18.26 18.38 0.0M
2022-12-08 18.29 18.39 18.27 18.31 0.0M
2022-12-07 18.42 18.42 18.15 18.26 0.0M
2022-12-06 18.61 18.67 18.33 18.38 0.0M
2022-12-05 18.79 18.81 18.64 18.69 0.1M
2022-12-02 18.90 18.94 18.70 18.85 0.0M
2022-12-01 19.14 19.14 18.87 18.94 0.1M
2022-11-30 18.69 18.72 18.56 18.72 0.0M
2022-11-29 18.73 18.77 18.60 18.61 0.6M
2022-11-28 18.83 18.84 18.59 18.75 0.0M
2022-11-25 18.93 18.96 18.89 18.91 0.0M
2022-11-24 18.91 18.99 18.89 18.95 0.0M
2022-11-23 18.93 18.99 18.88 18.94 0.2M
2022-11-22 18.78 18.90 18.73 18.90 0.1M
2022-11-21 18.78 18.86 18.75 18.79 0.0M
2022-11-18 18.55 18.76 18.55 18.66 0.0M
2022-11-17 18.67 18.68 18.45 18.53 0.0M
2022-11-16 18.78 18.78 18.56 18.62 0.0M
2022-11-15 18.69 18.89 18.64 18.87 0.1M
2022-11-14 18.81 18.89 18.76 18.80 0.0M
2022-11-11 18.96 18.98 18.68 18.68 0.0M
2022-11-10 18.30 18.81 18.30 18.81 0.1M
2022-11-09 18.56 18.57 18.41 18.43 0.1M
2022-11-08 18.49 18.65 18.49 18.65 0.0M
2022-11-07 18.43 18.55 18.38 18.46 0.1M
2022-11-04 18.60 18.70 18.26 18.37 0.0M
2022-11-03 18.74 18.78 18.50 18.70 0.0M
2022-11-02 19.05 19.06 18.90 18.91 0.0M
2022-11-01 19.16 19.21 18.99 19.06 0.0M
2022-10-31 19.08 19.19 19.02 19.10 0.0M
2022-10-28 18.46 18.97 18.46 18.94 0.0M
2022-10-27 18.61 18.86 18.55 18.71 0.0M
2022-10-26 18.68 18.80 18.60 18.79 0.0M
2022-10-25 18.78 18.80 18.64 18.79 0.0M
2022-10-24 18.62 18.78 18.49 18.63 0.0M
2022-10-21 18.24 18.46 18.16 18.39 0.0M
2022-10-20 18.36 18.52 18.28 18.42 0.0M
2022-10-19 18.48 18.56 18.40 18.44 0.0M
2022-10-18 18.42 18.62 18.33 18.33 0.0M
2022-10-17 18.12 18.34 18.05 18.26 0.0M
2022-10-14 18.38 18.52 18.08 18.12 0.1M
2022-10-13 17.96 18.13 17.62 18.03 0.0M
2022-10-12 18.07 18.16 17.95 18.03 0.0M
2022-10-11 17.99 18.09 17.93 18.07 0.0M
2022-10-10 18.17 18.34 18.11 18.17 0.0M
2022-10-07 18.58 18.65 18.26 18.26 0.1M
2022-10-06 18.59 18.77 18.49 18.70 0.0M
2022-10-05 18.41 18.54 18.36 18.45 0.0M
2022-10-04 18.33 18.52 18.30 18.47 0.1M
2022-10-03 17.83 18.16 17.76 18.12 0.1M
2022-09-30 18.16 18.31 18.05 18.22 0.0M
2022-09-29 18.58 18.58 18.11 18.14 0.1M
2022-09-28 18.51 18.63 18.37 18.62 0.1M
2022-09-27 18.64 18.77 18.59 18.59 0.0M
2022-09-26 18.51 18.71 18.43 18.60 0.0M
2022-09-23 18.62 18.65 18.45 18.49 0.0M
2022-09-22 18.66 18.79 18.60 18.64 0.0M
2022-09-21 18.91 19.10 18.89 19.09 0.0M
2022-09-20 18.98 19.00 18.70 18.83 0.0M
2022-09-19 18.79 18.91 18.68 18.81 0.0M
2022-09-16 18.86 18.92 18.66 18.73 0.0M
2022-09-15 19.30 19.31 19.02 19.10 0.0M
2022-09-14 19.25 19.28 19.11 19.21 0.0M
2022-09-13 19.79 19.86 19.34 19.38 0.1M
2022-09-12 19.52 19.78 19.46 19.76 0.0M
2022-09-09 19.42 19.67 19.39 19.65 0.0M
2022-09-08 19.39 19.57 19.27 19.56 0.0M
2022-09-07 19.16 19.29 19.15 19.27 0.0M
2022-09-06 19.26 19.41 19.12 19.29 1.4M
2022-09-05 19.36 19.36 19.21 19.29 0.0M
2022-09-02 19.32 19.52 19.27 19.46 0.1M
2022-09-01 19.09 19.20 19.00 19.17 0.1M
2022-08-31 19.46 19.50 19.23 19.25 0.0M
2022-08-30 19.66 19.75 19.32 19.39 0.1M
2022-08-29 19.75 19.75 19.53 19.60 0.0M
2022-08-26 20.48 20.48 20.00 20.04 0.0M
2022-08-25 20.31 20.37 20.23 20.29 0.0M
2022-08-24 20.16 20.27 20.08 20.21 0.0M
2022-08-23 20.26 20.33 20.08 20.11 0.0M
2022-08-22 20.42 20.44 20.24 20.34 0.0M
2022-08-19 20.56 20.57 20.46 20.46 0.0M
2022-08-18 20.37 20.56 20.36 20.56 0.0M
2022-08-17 20.58 20.59 20.36 20.38 0.0M
2022-08-16 20.52 20.62 20.41 20.55 0.0M
2022-08-15 20.25 20.39 20.21 20.39 0.0M
2022-08-12 19.86 20.12 19.86 20.10 0.0M
2022-08-11 19.90 19.99 19.81 19.88 0.0M
2022-08-10 19.57 19.82 19.40 19.76 0.1M
2022-08-09 19.75 19.77 19.54 19.62 0.0M
2022-08-08 19.86 19.93 19.78 19.81 0.0M
2022-08-05 19.73 19.81 19.62 19.70 0.0M
2022-08-04 19.82 19.88 19.69 19.71 0.1M
2022-08-03 19.57 19.83 19.52 19.82 0.0M
2022-08-02 19.42 19.63 19.37 19.57 0.0M
2022-08-01 19.55 19.60 19.42 19.55 0.1M
2022-07-29 19.43 19.69 19.43 19.51 0.0M
2022-07-28 19.09 19.34 19.04 19.33 0.1M
2022-07-27 18.94 19.09 18.86 19.03 0.0M
2022-07-26 18.81 18.97 18.77 18.83 0.0M
2022-07-25 18.87 18.92 18.74 18.86 0.0M
2022-07-22 18.97 19.08 18.86 18.86 0.0M
2022-07-21 18.84 18.89 18.74 18.89 0.0M
2022-07-20 18.71 18.87 18.66 18.87 0.0M
2022-07-19 18.36 18.56 18.18 18.56 0.0M
2022-07-18 18.64 18.71 18.51 18.58 0.0M
2022-07-15 18.32 18.57 18.29 18.53 0.0M
2022-07-14 18.33 18.35 18.09 18.17 0.0M
2022-07-13 18.52 18.55 18.16 18.28 0.0M
2022-07-12 18.56 18.68 18.50 18.62 0.0M
2022-07-11 18.53 18.69 18.53 18.59 0.0M
2022-07-08 18.58 18.74 18.52 18.68 0.0M
2022-07-07 18.34 18.57 18.30 18.57 0.1M
2022-07-06 18.11 18.33 18.07 18.22 0.0M
2022-07-05 17.85 17.95 17.68 17.77 0.0M
2022-07-04 17.71 17.74 17.65 17.73 0.0M
2022-07-01 17.38 17.79 17.38 17.63 0.0M
2022-06-30 17.51 17.64 17.41 17.53 0.1M
2022-06-29 17.61 17.75 17.55 17.68 0.0M
2022-06-28 17.95 18.16 17.85 17.85 0.0M
2022-06-27 17.96 18.07 17.84 17.89 0.0M
2022-06-24 17.57 17.86 17.57 17.86 0.0M
2022-06-23 17.23 17.49 17.20 17.41 0.0M
2022-06-22 17.15 17.37 17.02 17.33 0.0M
2022-06-21 17.14 17.33 17.11 17.30 0.0M
2022-06-20 17.00 17.09 16.97 17.09 0.0M
2022-06-17 17.02 17.14 16.88 17.02 0.0M
2022-06-16 17.50 17.50 16.89 16.95 0.0M
2022-06-15 17.36 17.64 17.32 17.55 0.0M
2022-06-14 17.62 17.65 17.37 17.41 0.0M
2022-06-13 17.72 17.75 17.45 17.55 0.0M
2022-06-10 18.35 18.42 17.98 18.00 0.0M
2022-06-09 18.61 18.75 18.46 18.59 0.2M
2022-06-08 18.77 18.82 18.65 18.76 0.0M
2022-06-07 18.59 18.73 18.53 18.67 0.0M
2022-06-06 18.68 18.87 18.67 18.75 0.0M
2022-06-03 18.81 18.82 18.53 18.57 0.0M
2022-06-02 18.65 18.69 18.45 18.59 0.0M
2022-06-01 18.73 18.83 18.57 18.60 0.0M
2022-05-31 18.71 18.79 18.57 18.62 0.0M
2022-05-30 18.89 18.95 18.75 18.80 0.0M
2022-05-27 18.29 18.67 18.25 18.67 0.0M
2022-05-26 18.02 18.29 18.00 18.27 0.0M
2022-05-25 17.94 18.02 17.81 17.97 0.0M
2022-05-24 17.74 17.82 17.49 17.56 0.1M
2022-05-23 18.02 18.06 17.77 18.02 0.0M
2022-05-20 17.95 18.09 17.73 17.79 0.0M
2022-05-19 18.11 18.12 17.79 17.91 0.0M
2022-05-18 18.76 18.77 18.34 18.34 0.0M
2022-05-17 18.67 18.87 18.55 18.69 0.1M
2022-05-16 18.61 18.70 18.52 18.61 0.0M
2022-05-13 18.43 18.75 18.42 18.68 0.1M
2022-05-12 18.06 18.41 18.03 18.24 0.1M
2022-05-11 18.41 18.58 18.19 18.48 0.0M
2022-05-10 18.47 18.63 18.24 18.27 0.1M
2022-05-09 18.83 18.87 18.42 18.42 0.0M
2022-05-06 19.08 19.08 18.60 18.88 0.0M
2022-05-05 19.58 19.60 19.10 19.15 0.0M
2022-05-04 19.23 19.28 19.02 19.03 0.1M
2022-05-03 19.13 19.27 19.01 19.27 0.1M
2022-05-02 19.06 19.12 18.90 18.98 0.1M
2022-04-29 19.59 19.59 19.32 19.41 0.0M
2022-04-28 19.45 19.59 19.31 19.43 0.1M
2022-04-27 19.12 19.36 19.05 19.35 0.1M
2022-04-26 19.39 19.44 19.13 19.13 0.0M
2022-04-25 19.16 19.21 19.00 19.08 0.1M
2022-04-22 19.66 19.70 19.45 19.45 0.0M
2022-04-21 19.88 20.14 19.85 19.96 0.1M
2022-04-20 19.87 20.03 19.85 19.92 0.1M
2022-04-19 19.82 19.96 19.61 19.92 0.0M
2022-04-14 19.73 19.93 19.68 19.85 2.0M
2022-04-13 19.75 19.78 19.64 19.72 0.1M
2022-04-12 19.59 19.87 19.54 19.86 0.1M
2022-04-11 19.87 19.89 19.68 19.72 0.1M
2022-04-08 20.09 20.14 19.95 20.06 0.1M
2022-04-07 19.84 19.97 19.76 19.81 0.0M
2022-04-06 20.11 20.13 19.76 19.80 0.1M
2022-04-05 20.18 20.22 20.11 20.21 0.1M
2022-04-04 19.93 20.09 19.87 20.08 0.0M
2022-04-01 19.89 19.96 19.83 19.84 0.1M
2022-03-31 19.96 20.08 19.95 20.01 0.1M
2022-03-30 20.10 20.10 19.94 19.97 0.0M
2022-03-29 20.13 20.21 19.97 20.07 0.0M
2022-03-28 20.02 20.08 19.96 19.97 0.0M
2022-03-25 19.84 19.93 19.78 19.88 0.0M
2022-03-24 19.71 19.77 19.66 19.71 0.4M
2022-03-23 19.78 19.80 19.68 19.72 0.0M
2022-03-22 19.66 19.78 19.57 19.76 0.4M
2022-03-21 19.48 19.65 19.45 19.53 0.1M
2022-03-18 19.16 19.37 19.14 19.36 0.1M
2022-03-17 19.10 19.10 18.95 19.05 0.1M
2022-03-16 18.96 19.05 18.90 19.00 0.0M
2022-03-15 18.27 18.72 18.19 18.72 0.0M
2022-03-14 18.68 18.72 18.44 18.45 0.0M
2022-03-11 18.73 18.96 18.70 18.74 0.3M
2022-03-10 18.66 18.67 18.39 18.47 0.1M
2022-03-09 18.60 18.72 18.54 18.59 0.0M
2022-03-08 18.56 18.74 18.45 18.49 0.5M
2022-03-07 18.93 19.15 18.85 18.94 0.1M
2022-03-04 19.04 19.16 18.93 18.98 0.0M
2022-03-03 19.10 19.26 19.01 19.06 0.1M
2022-03-02 18.71 19.06 18.68 19.01 0.1M
2022-03-01 18.89 18.94 18.70 18.76 0.2M
2022-02-28 18.66 18.84 18.57 18.84 0.8M
2022-02-25 18.33 18.72 18.29 18.72 0.1M
2022-02-24 17.72 18.20 17.70 18.13 0.2M
2022-02-23 18.44 18.51 18.24 18.27 0.1M
2022-02-22 18.26 18.55 18.24 18.40 0.1M
2022-02-21 18.59 18.60 18.30 18.35 0.7M
2022-02-18 18.69 18.73 18.52 18.55 0.0M
2022-02-17 18.95 18.97 18.73 18.77 0.0M
2022-02-16 18.93 19.01 18.82 18.85 0.0M
2022-02-15 18.78 19.03 18.78 18.97 0.0M
2022-02-14 18.80 18.85 18.61 18.83 0.1M
2022-02-11 19.03 19.15 18.96 19.00 0.8M
2022-02-10 19.40 19.40 19.13 19.14 0.0M
2022-02-09 19.16 19.33 19.15 19.30 0.2M
2022-02-08 18.98 19.07 18.89 19.07 0.1M
2022-02-07 19.02 19.09 18.90 18.96 0.1M
2022-02-04 19.07 19.10 18.76 18.87 0.1M
2022-02-03 19.44 19.44 19.08 19.08 0.1M
2022-02-02 19.50 19.59 19.40 19.43 0.1M
2022-02-01 19.32 19.40 19.22 19.36 0.3M
2022-01-31 19.12 19.25 19.03 19.23 0.1M
2022-01-28 18.84 18.87 18.52 18.85 0.6M
2022-01-27 18.58 19.20 18.56 19.05 0.1M
2022-01-26 18.69 18.97 18.69 18.90 0.1M
2022-01-25 18.57 18.76 18.35 18.49 0.1M
2022-01-24 18.84 18.89 18.22 18.28 0.1M
2022-01-21 19.05 19.10 18.79 19.07 0.1M
2022-01-20 19.32 19.56 19.27 19.56 0.0M
2022-01-19 19.36 19.59 19.33 19.40 0.1M
2022-01-18 19.62 19.62 19.46 19.50 0.0M
2022-01-17 19.66 19.77 19.64 19.73 0.0M
2022-01-14 19.60 19.67 19.46 19.57 0.1M
2022-01-13 19.83 19.93 19.82 19.87 0.1M
2022-01-12 20.04 20.05 19.87 19.93 0.0M
2022-01-11 19.88 19.98 19.74 19.85 0.0M
2022-01-10 19.95 19.95 19.51 19.62 0.0M
2022-01-07 20.03 20.09 19.82 19.89 0.1M
2022-01-06 20.09 20.14 19.92 20.06 0.3M
2022-01-05 20.43 20.47 20.34 20.37 0.0M
2022-01-04 20.52 20.58 20.40 20.47 0.1M
2022-01-03 20.34 20.41 20.27 20.35 0.2M