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
2023-12-29 21.49 21.53 21.36 21.36 0.0M
2023-12-28 21.41 21.48 21.33 21.43 0.1M
2023-12-27 21.46 21.48 21.29 21.34 0.1M
2023-12-22 21.38 21.48 21.35 21.45 0.0M
2023-12-21 21.42 21.45 21.33 21.37 0.1M
2023-12-20 21.56 21.61 21.52 21.59 0.0M
2023-12-19 21.52 21.53 21.46 21.52 0.1M
2023-12-18 21.46 21.54 21.43 21.51 0.0M
2023-12-15 21.36 21.48 21.34 21.47 0.0M
2023-12-14 21.51 21.53 21.28 21.29 0.1M
2023-12-13 21.37 21.40 21.33 21.38 0.1M
2023-12-12 21.27 21.30 21.21 21.27 0.1M
2023-12-11 21.21 21.29 21.15 21.23 0.1M
2023-12-08 21.06 21.20 21.02 21.16 0.1M
2023-12-07 20.93 21.07 20.90 21.02 0.1M
2023-12-06 21.04 21.09 20.98 20.99 0.1M
2023-12-05 20.89 21.00 20.83 21.00 0.0M
2023-12-04 20.90 20.93 20.84 20.87 0.1M
2023-12-01 20.78 20.89 20.75 20.88 0.1M
2023-11-30 20.64 20.73 20.60 20.67 0.1M
2023-11-29 20.57 20.72 20.56 20.59 0.0M
2023-11-28 20.60 20.62 20.49 20.60 0.0M
2023-11-27 20.59 20.66 20.56 20.65 0.0M
2023-11-24 20.71 20.74 20.63 20.66 0.0M
2023-11-23 20.70 20.75 20.67 20.73 0.0M
2023-11-22 20.61 20.81 20.60 20.77 0.0M
2023-11-21 20.56 20.59 20.49 20.55 0.0M
2023-11-20 20.46 20.54 20.44 20.53 0.4M
2023-11-17 20.65 20.69 20.48 20.52 0.0M
2023-11-16 20.58 20.58 20.45 20.51 0.1M
2023-11-15 20.53 20.65 20.52 20.59 0.1M
2023-11-14 20.43 20.60 20.36 20.55 0.0M
2023-11-13 20.38 20.46 20.37 20.44 0.0M
2023-11-10 20.23 20.32 20.13 20.31 0.0M
2023-11-09 20.28 20.36 20.20 20.27 0.0M
2023-11-08 20.28 20.35 20.22 20.23 0.0M
2023-11-07 20.15 20.31 20.15 20.31 0.1M
2023-11-06 20.11 20.15 20.08 20.12 0.1M
2023-11-03 20.09 20.18 20.03 20.13 0.1M
2023-11-02 19.85 20.06 19.82 20.06 0.1M
2023-11-01 19.61 19.82 19.58 19.79 0.0M
2023-10-31 19.38 19.56 19.36 19.56 0.0M
2023-10-30 19.43 19.45 19.26 19.36 0.1M
2023-10-27 19.47 19.52 19.34 19.35 0.1M
2023-10-26 19.51 19.61 19.48 19.55 0.1M
2023-10-25 19.77 19.84 19.66 19.71 0.0M
2023-10-24 19.61 19.88 19.58 19.83 0.0M
2023-10-23 19.78 19.80 19.56 19.70 0.0M
2023-10-20 19.95 19.99 19.76 19.79 0.1M
2023-10-19 20.23 20.26 20.11 20.17 0.0M
2023-10-18 20.40 20.44 20.35 20.40 0.0M
2023-10-17 20.49 20.52 20.34 20.46 0.0M
2023-10-16 20.40 20.55 20.32 20.53 0.0M
2023-10-13 20.45 20.56 20.37 20.41 0.0M
2023-10-12 20.43 20.53 20.43 20.51 0.0M
2023-10-11 20.34 20.41 20.29 20.30 0.0M
2023-10-10 20.32 20.43 20.24 20.43 0.0M
2023-10-09 20.07 20.19 20.04 20.19 0.0M
2023-10-06 19.96 20.10 19.84 20.00 0.0M
2023-10-05 20.02 20.06 19.87 19.89 0.1M
2023-10-04 19.88 19.98 19.84 19.94 0.1M
2023-10-03 20.25 20.28 19.95 19.95 0.1M
2023-10-02 20.14 20.23 20.06 20.22 0.1M
2023-09-29 20.13 20.25 20.10 20.16 0.0M
2023-09-28 20.14 20.16 20.00 20.13 0.0M
2023-09-27 20.05 20.17 20.05 20.08 0.1M
2023-09-26 20.17 20.17 20.01 20.04 0.0M
2023-09-25 20.11 20.22 20.02 20.18 0.0M
2023-09-22 20.11 20.21 20.08 20.20 0.0M
2023-09-21 20.41 20.41 20.18 20.19 0.0M
2023-09-20 20.57 20.61 20.51 20.51 0.0M
2023-09-19 20.61 20.64 20.45 20.49 0.1M
2023-09-18 20.67 20.68 20.57 20.63 0.1M
2023-09-15 20.94 20.96 20.66 20.69 0.0M
2023-09-14 20.60 20.86 20.59 20.83 0.0M
2023-09-13 20.53 20.60 20.48 20.58 0.0M
2023-09-12 20.64 20.67 20.56 20.59 0.0M
2023-09-11 20.59 20.67 20.54 20.58 0.0M
2023-09-08 20.57 20.63 20.49 20.63 0.0M
2023-09-07 20.54 20.57 20.47 20.56 0.0M
2023-09-06 20.67 20.68 20.57 20.58 0.0M
2023-09-05 20.67 20.81 20.64 20.78 0.0M
2023-09-04 20.69 20.71 20.65 20.66 0.0M
2023-09-01 20.53 20.69 20.53 20.66 0.0M
2023-08-31 20.47 20.64 20.47 20.60 0.0M
2023-08-30 20.43 20.46 20.30 20.39 0.0M
2023-08-29 20.28 20.39 20.22 20.39 0.0M
2023-08-28 20.14 20.28 20.13 20.20 0.0M
2023-08-25 20.04 20.12 19.99 20.06 0.0M
2023-08-24 20.33 20.36 20.09 20.09 0.0M
2023-08-23 20.02 20.15 20.02 20.15 0.0M
2023-08-22 19.91 20.08 19.90 20.03 0.0M
2023-08-21 19.83 19.93 19.80 19.83 0.0M
2023-08-18 19.86 19.86 19.72 19.79 0.0M
2023-08-17 20.02 20.05 19.94 19.98 0.0M
2023-08-16 20.07 20.13 20.04 20.10 0.0M
2023-08-15 20.28 20.29 20.05 20.12 0.0M
2023-08-14 20.13 20.30 20.11 20.24 0.0M
2023-08-11 20.07 20.11 19.99 20.06 0.0M
2023-08-10 20.11 20.24 20.05 20.14 0.0M
2023-08-09 20.28 20.29 20.08 20.10 0.0M
2023-08-08 20.21 20.25 20.11 20.12 0.0M
2023-08-07 20.18 20.22 20.14 20.16 0.0M
2023-08-04 20.34 20.39 20.16 20.22 0.0M
2023-08-03 20.34 20.35 20.21 20.28 0.0M
2023-08-02 20.42 20.48 20.33 20.38 0.1M
2023-08-01 20.59 20.61 20.53 20.56 0.2M
2023-07-31 20.49 20.55 20.45 20.49 0.0M
2023-07-28 20.45 20.53 20.41 20.51 0.0M
2023-07-27 20.36 20.65 20.32 20.59 0.0M
2023-07-26 20.37 20.38 20.28 20.30 0.0M
2023-07-25 20.30 20.39 20.26 20.36 0.0M
2023-07-24 20.08 20.29 20.07 20.27 0.0M
2023-07-21 20.10 20.19 20.10 20.18 0.0M
2023-07-20 20.02 20.14 20.01 20.13 0.0M
2023-07-19 20.02 20.17 19.99 20.14 0.0M
2023-07-18 19.79 19.92 19.77 19.92 0.0M
2023-07-17 19.74 19.83 19.72 19.83 0.1M
2023-07-14 19.81 19.87 19.76 19.81 0.0M
2023-07-13 19.82 19.86 19.78 19.79 0.0M
2023-07-12 19.86 19.93 19.85 19.86 0.0M
2023-07-11 19.76 19.85 19.73 19.82 0.0M
2023-07-10 19.72 19.83 19.70 19.76 0.0M
2023-07-07 19.93 19.98 19.83 19.85 0.0M
2023-07-06 20.09 20.11 19.88 19.90 0.1M
2023-07-05 20.10 20.18 20.02 20.17 0.0M
2023-07-04 20.12 20.14 20.10 20.12 0.0M
2023-07-03 20.13 20.17 20.05 20.10 0.0M
2023-06-30 19.94 20.07 19.94 20.02 0.0M
2023-06-29 19.78 19.88 19.75 19.87 0.0M
2023-06-28 19.66 19.78 19.63 19.77 0.0M
2023-06-27 19.57 19.57 19.47 19.57 0.0M
2023-06-26 19.65 19.68 19.59 19.61 0.0M
2023-06-23 19.68 19.80 19.63 19.66 0.0M
2023-06-22 19.53 19.62 19.46 19.62 0.0M
2023-06-21 19.77 19.80 19.60 19.63 0.0M
2023-06-20 19.81 19.86 19.73 19.76 0.0M
2023-06-19 19.85 19.91 19.82 19.83 0.0M
2023-06-16 19.89 19.99 19.87 19.94 0.0M
2023-06-15 19.88 19.93 19.69 19.83 0.0M
2023-06-14 19.93 19.97 19.83 19.91 0.0M
2023-06-13 19.83 19.92 19.77 19.90 0.0M
2023-06-12 19.75 19.75 19.66 19.74 0.0M
2023-06-09 19.59 19.76 19.55 19.68 0.0M
2023-06-08 19.59 19.72 19.49 19.55 0.0M
2023-06-07 19.72 19.75 19.64 19.68 0.0M
2023-06-06 19.61 19.75 19.60 19.70 0.0M
2023-06-05 19.69 19.77 19.65 19.71 0.1M
2023-06-02 19.34 19.63 19.32 19.58 0.0M
2023-06-01 19.28 19.34 19.14 19.25 0.0M
2023-05-31 19.30 19.38 19.20 19.22 0.0M
2023-05-30 19.40 19.44 19.28 19.31 0.0M
2023-05-29 19.35 19.37 19.33 19.37 0.0M
2023-05-26 19.03 19.29 18.97 19.25 0.0M
2023-05-25 18.97 19.07 18.93 18.96 0.0M
2023-05-24 18.89 18.92 18.77 18.81 0.0M
2023-05-23 19.06 19.14 19.04 19.08 0.0M
2023-05-22 19.06 19.13 19.00 19.10 0.1M
2023-05-19 19.15 19.20 19.05 19.05 0.0M
2023-05-18 18.88 19.11 18.87 19.08 0.0M
2023-05-17 18.64 18.77 18.62 18.74 0.0M
2023-05-16 18.65 18.68 18.62 18.67 0.0M
2023-05-15 18.71 18.75 18.58 18.67 0.0M
2023-05-12 18.62 18.73 18.60 18.64 0.0M
2023-05-11 18.67 18.68 18.51 18.57 0.0M
2023-05-10 18.48 18.59 18.42 18.50 0.0M
2023-05-09 18.47 18.51 18.44 18.49 0.0M
2023-05-08 18.39 18.46 18.38 18.43 0.0M
2023-05-05 18.15 18.42 18.13 18.39 0.0M
2023-05-04 18.18 18.22 18.03 18.15 0.0M
2023-05-03 18.39 18.41 18.29 18.31 0.0M
2023-05-02 18.63 18.67 18.30 18.30 0.1M
2023-04-28 18.41 18.56 18.40 18.47 0.0M
2023-04-27 18.10 18.27 18.10 18.26 0.0M
2023-04-26 18.25 18.26 18.03 18.15 0.0M
2023-04-25 18.34 18.40 18.31 18.36 0.0M
2023-04-24 18.43 18.45 18.37 18.38 0.0M
2023-04-21 18.51 18.53 18.43 18.46 0.0M
2023-04-20 18.55 18.56 18.45 18.48 0.0M
2023-04-19 18.56 18.60 18.51 18.57 0.0M
2023-04-18 18.64 18.71 18.56 18.58 0.0M
2023-04-17 18.53 18.62 18.51 18.58 0.0M
2023-04-14 18.39 18.53 18.36 18.44 0.0M
2023-04-13 18.34 18.34 18.20 18.31 0.0M
2023-04-12 18.47 18.54 18.33 18.37 0.0M
2023-04-11 18.56 18.56 18.46 18.49 0.0M
2023-04-06 18.40 18.43 18.32 18.36 0.0M
2023-04-05 18.38 18.41 18.32 18.35 0.0M
2023-04-04 18.57 18.64 18.35 18.38 0.0M
2023-04-03 18.61 18.61 18.50 18.51 0.0M
2023-03-31 18.26 18.45 18.26 18.45 0.0M
2023-03-30 18.28 18.29 18.19 18.23 0.0M
2023-03-29 18.15 18.17 18.08 18.16 0.0M
2023-03-28 18.12 18.12 17.95 17.98 0.0M
2023-03-27 18.21 18.23 18.09 18.12 0.0M
2023-03-24 17.94 18.01 17.85 17.99 0.0M
2023-03-23 17.85 18.05 17.81 17.98 0.0M
2023-03-22 18.18 18.26 18.16 18.18 0.0M
2023-03-21 18.11 18.17 18.10 18.12 0.0M
2023-03-20 17.92 18.10 17.84 17.99 0.0M
2023-03-17 18.25 18.29 18.00 18.05 0.1M
2023-03-16 18.03 18.23 17.89 18.19 0.0M
2023-03-15 17.90 18.01 17.72 17.93 0.0M
2023-03-14 17.73 17.99 17.67 17.96 0.1M
2023-03-13 17.89 17.92 17.45 17.67 0.1M
2023-03-10 18.00 18.38 17.82 18.08 0.1M
2023-03-09 18.53 18.61 18.47 18.53 0.0M
2023-03-08 18.55 18.59 18.50 18.51 0.0M
2023-03-07 18.60 18.67 18.55 18.57 0.0M
2023-03-06 18.65 18.71 18.61 18.68 0.0M
2023-03-03 18.37 18.57 18.36 18.57 0.0M
2023-03-02 18.09 18.25 18.08 18.23 0.0M
2023-03-01 18.34 18.34 18.09 18.14 0.0M
2023-02-28 18.36 18.46 18.31 18.39 0.0M
2023-02-27 18.50 18.57 18.45 18.45 0.1M
2023-02-24 18.54 18.54 18.31 18.37 0.1M
2023-02-23 18.51 18.58 18.42 18.42 0.0M
2023-02-22 18.41 18.46 18.34 18.42 0.0M
2023-02-21 18.63 18.64 18.43 18.43 0.1M
2023-02-20 18.66 18.70 18.63 18.65 0.0M
2023-02-17 18.72 18.77 18.61 18.62 0.0M
2023-02-16 19.00 19.01 18.80 18.90 0.0M
2023-02-15 18.81 18.95 18.78 18.93 0.0M
2023-02-14 18.86 18.93 18.73 18.73 0.0M
2023-02-13 18.71 18.86 18.70 18.83 0.0M
2023-02-10 18.58 18.73 18.55 18.69 0.0M
2023-02-09 18.89 18.91 18.77 18.78 0.0M
2023-02-08 18.94 18.96 18.79 18.80 0.0M
2023-02-07 18.78 18.83 18.76 18.83 0.0M
2023-02-06 18.69 18.79 18.62 18.79 0.0M
2023-02-03 18.63 18.87 18.54 18.87 0.0M
2023-02-02 18.39 18.75 18.37 18.75 0.1M
2023-02-01 18.29 18.31 18.16 18.22 0.0M
2023-01-31 18.18 18.22 18.06 18.20 0.0M
2023-01-30 18.19 18.24 18.08 18.22 0.0M
2023-01-27 18.20 18.35 18.17 18.33 0.0M
2023-01-26 18.05 18.20 18.05 18.13 0.0M
2023-01-25 18.00 18.02 17.72 17.85 0.0M
2023-01-24 18.05 18.10 17.99 18.05 0.0M
2023-01-23 17.83 18.12 17.78 18.11 0.0M
2023-01-20 17.65 17.76 17.59 17.76 0.0M
2023-01-19 17.75 17.75 17.60 17.63 0.0M
2023-01-18 18.05 18.09 17.90 17.90 0.0M
2023-01-17 18.00 18.15 17.95 18.06 0.0M
2023-01-16 18.04 18.08 17.97 18.06 0.0M
2023-01-13 17.93 17.98 17.83 17.95 0.0M
2023-01-12 18.05 18.20 17.70 17.94 0.1M
2023-01-11 17.84 17.91 17.82 17.88 0.0M
2023-01-10 17.71 17.78 17.65 17.73 0.0M
2023-01-09 17.84 17.97 17.81 17.95 0.0M
2023-01-06 17.70 17.87 17.69 17.83 0.1M
2023-01-05 17.71 17.80 17.63 17.69 0.0M
2023-01-04 17.69 17.80 17.62 17.80 0.0M
2023-01-03 17.81 18.01 17.65 17.66 0.3M
2023-01-02 17.73 17.93 17.68 17.91 0.0M