BNP Paribas Easy Stoxx Europe 600 UCITS ETF EUR C

ETSZ
🏛️ france →
17.85
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
2022-12-30 12.76 12.77 12.62 12.64 0.1M
2022-12-29 12.66 12.81 12.65 12.80 0.0M
2022-12-28 12.82 12.82 12.71 12.71 0.1M
2022-12-27 12.81 12.81 12.75 12.76 0.9M
2022-12-23 12.73 12.76 12.67 12.71 0.0M
2022-12-22 12.85 12.89 12.69 12.72 0.0M
2022-12-21 12.68 12.83 12.66 12.83 0.0M
2022-12-20 12.54 12.67 12.54 12.62 0.0M
2022-12-19 12.68 12.72 12.67 12.68 0.0M
2022-12-16 12.79 12.79 12.59 12.65 0.0M
2022-12-15 13.05 13.05 12.77 12.77 0.0M
2022-12-14 13.12 13.16 13.07 13.16 0.0M
2022-12-13 13.02 13.29 12.98 13.15 0.0M
2022-12-12 13.00 13.02 12.95 13.00 0.0M
2022-12-09 12.98 13.06 12.94 13.06 0.0M
2022-12-08 12.97 12.98 12.91 12.96 0.0M
2022-12-07 13.02 13.04 12.95 12.96 0.0M
2022-12-06 13.12 13.16 13.01 13.04 0.0M
2022-12-05 13.17 13.18 13.12 13.12 0.0M
2022-12-02 13.14 13.21 13.08 13.19 0.0M
2022-12-01 13.21 13.23 13.15 13.19 0.0M
2022-11-30 13.07 13.11 13.03 13.09 0.0M
2022-11-29 13.05 13.08 13.00 13.00 0.0M
2022-11-28 13.05 13.07 12.97 13.02 0.0M
2022-11-25 13.09 13.12 13.07 13.11 0.0M
2022-11-24 13.05 13.12 13.04 13.10 0.0M
2022-11-23 12.97 13.05 12.95 13.05 0.0M
2022-11-22 12.89 12.98 12.86 12.96 0.0M
2022-11-21 12.91 12.91 12.84 12.88 0.0M
2022-11-18 12.79 12.89 12.78 12.87 0.0M
2022-11-17 12.83 12.83 12.65 12.73 0.0M
2022-11-16 12.90 12.90 12.77 12.77 0.0M
2022-11-15 12.89 12.97 12.84 12.89 0.0M
2022-11-14 12.87 12.92 12.83 12.85 0.0M
2022-11-11 12.89 12.90 12.82 12.83 0.0M
2022-11-10 12.43 12.83 12.43 12.82 0.0M
2022-11-09 12.50 12.50 12.41 12.48 0.1M
2022-11-08 12.36 12.52 12.36 12.52 0.1M
2022-11-07 12.31 12.46 12.31 12.42 0.1M
2022-11-04 12.24 12.46 12.22 12.38 0.1M
2022-11-03 12.16 12.17 12.05 12.16 0.0M
2022-11-02 12.36 12.42 12.26 12.27 0.0M
2022-11-01 12.35 12.41 12.28 12.31 0.0M
2022-10-31 12.20 12.26 12.17 12.21 0.1M
2022-10-28 12.07 12.19 12.04 12.19 0.0M
2022-10-27 12.12 12.20 12.08 12.17 0.1M
2022-10-26 12.06 12.18 12.05 12.18 0.1M
2022-10-25 11.97 12.10 11.90 12.10 0.0M
2022-10-24 11.92 11.99 11.80 11.93 0.0M
2022-10-21 11.72 11.79 11.60 11.77 0.0M
2022-10-20 11.75 11.86 11.72 11.82 0.0M
2022-10-19 11.88 11.89 11.79 11.80 0.0M
2022-10-18 11.89 11.98 11.85 11.85 0.0M
2022-10-17 11.67 11.88 11.58 11.82 0.0M
2022-10-14 11.71 11.79 11.60 11.60 0.1M
2022-10-13 11.37 11.57 11.26 11.55 0.0M
2022-10-12 11.48 11.56 11.40 11.44 0.0M
2022-10-11 11.49 11.53 11.42 11.50 0.1M
2022-10-10 11.56 11.65 11.52 11.57 0.0M
2022-10-07 11.74 11.78 11.50 11.61 0.0M
2022-10-06 11.89 11.91 11.73 11.75 0.0M
2022-10-05 11.91 11.92 11.78 11.83 0.0M
2022-10-04 11.71 11.94 11.71 11.94 0.1M
2022-10-03 11.39 11.59 11.32 11.57 0.0M
2022-09-30 11.44 11.52 11.39 11.50 0.0M
2022-09-29 11.44 11.44 11.26 11.36 0.0M
2022-09-28 11.44 11.55 11.29 11.53 0.0M
2022-09-27 11.60 11.66 11.50 11.50 0.0M
2022-09-26 11.52 11.60 11.43 11.53 0.0M
2022-09-23 11.84 11.84 11.52 11.57 0.0M
2022-09-22 11.88 12.02 11.83 11.83 0.0M
2022-09-21 11.91 12.07 11.90 12.06 0.0M
2022-09-20 12.15 12.20 11.94 11.96 0.1M
2022-09-19 12.03 12.13 11.95 12.08 0.1M
2022-09-16 12.17 12.18 12.08 12.09 0.0M
2022-09-15 12.39 12.43 12.27 12.29 0.0M
2022-09-14 12.43 12.47 12.32 12.36 0.1M
2022-09-13 12.71 12.75 12.47 12.47 0.0M
2022-09-12 12.48 12.69 12.46 12.67 0.0M
2022-09-09 12.31 12.48 12.31 12.46 0.0M
2022-09-08 12.28 12.28 12.09 12.27 0.0M
2022-09-07 12.17 12.23 12.14 12.20 0.0M
2022-09-06 12.28 12.35 12.20 12.28 0.0M
2022-09-05 12.13 12.26 12.09 12.25 0.0M
2022-09-02 12.15 12.44 12.12 12.32 0.0M
2022-09-01 12.20 12.20 12.05 12.07 0.1M
2022-08-31 12.48 12.48 12.27 12.27 0.0M
2022-08-30 12.53 12.64 12.40 12.44 0.0M
2022-08-29 12.50 12.53 12.43 12.49 0.0M
2022-08-26 12.88 12.90 12.60 12.61 0.0M
2022-08-25 12.88 12.90 12.78 12.83 0.0M
2022-08-24 12.75 12.81 12.68 12.79 0.0M
2022-08-23 12.79 12.83 12.74 12.76 0.0M
2022-08-22 12.91 12.92 12.77 12.82 0.0M
2022-08-19 13.00 13.03 12.93 12.94 0.0M
2022-08-18 12.97 13.05 12.97 13.05 0.0M
2022-08-17 13.14 13.15 12.98 12.98 0.0M
2022-08-16 13.13 13.15 13.07 13.11 0.0M
2022-08-15 13.11 13.11 13.02 13.09 0.0M
2022-08-12 13.04 13.08 13.01 13.05 0.0M
2022-08-11 13.07 13.07 13.00 13.02 0.0M
2022-08-10 12.86 13.00 12.84 13.00 0.0M
2022-08-09 12.95 12.96 12.87 12.87 0.0M
2022-08-08 12.99 13.02 12.92 12.97 0.0M
2022-08-05 12.98 12.98 12.86 12.88 0.0M
2022-08-04 12.96 13.05 12.95 12.96 0.0M
2022-08-03 12.85 12.95 12.85 12.94 0.0M
2022-08-02 12.87 12.91 12.80 12.88 0.0M
2022-08-01 12.95 13.00 12.91 12.91 0.0M
2022-07-29 12.85 12.96 12.85 12.94 0.0M
2022-07-28 12.72 12.77 12.65 12.77 0.0M
2022-07-27 12.64 12.68 12.60 12.64 0.0M
2022-07-26 12.58 12.62 12.56 12.58 0.0M
2022-07-25 12.54 12.61 12.48 12.59 0.0M
2022-07-22 12.52 12.62 12.52 12.56 0.0M
2022-07-21 12.45 12.57 12.41 12.57 0.0M
2022-07-20 12.56 12.56 12.42 12.48 0.0M
2022-07-19 12.27 12.52 12.19 12.51 0.0M
2022-07-18 12.39 12.41 12.25 12.33 0.0M
2022-07-15 12.02 12.23 12.00 12.22 0.0M
2022-07-14 12.18 12.18 11.95 12.00 0.0M
2022-07-13 12.27 12.27 12.10 12.19 0.0M
2022-07-12 12.22 12.30 12.15 12.30 0.0M
2022-07-11 12.16 12.28 12.16 12.26 0.0M
2022-07-08 12.24 12.32 12.18 12.32 0.0M
2022-07-07 12.15 12.26 12.15 12.25 0.0M
2022-07-06 12.00 12.06 11.95 12.03 0.0M
2022-07-05 12.13 12.14 11.82 11.83 0.0M
2022-07-04 12.12 12.14 12.06 12.07 0.0M
2022-07-01 11.89 12.06 11.89 12.02 0.0M
2022-06-30 12.03 12.03 11.93 12.01 0.0M
2022-06-29 12.19 12.23 12.10 12.20 0.0M
2022-06-28 12.33 12.35 12.26 12.26 0.0M
2022-06-27 12.27 12.33 12.19 12.24 0.0M
2022-06-24 11.93 12.20 11.92 12.20 0.0M
2022-06-23 11.90 11.96 11.80 11.86 0.0M
2022-06-22 11.88 11.99 11.83 11.95 0.1M
2022-06-21 12.07 12.14 12.04 12.05 0.0M
2022-06-20 11.92 12.01 11.86 12.01 0.0M
2022-06-17 11.90 12.04 11.85 11.88 0.0M
2022-06-16 12.15 12.15 11.86 11.88 0.1M
2022-06-15 12.11 12.24 12.02 12.19 0.0M
2022-06-14 12.26 12.26 12.00 12.00 0.0M
2022-06-13 12.33 12.36 12.13 12.16 0.0M
2022-06-10 12.72 12.74 12.44 12.45 0.0M
2022-06-09 12.91 12.94 12.79 12.79 0.0M
2022-06-08 13.08 13.08 12.92 12.97 0.0M
2022-06-07 13.05 13.05 12.98 13.05 0.0M
2022-06-06 13.10 13.17 13.04 13.10 0.0M
2022-06-03 13.08 13.08 12.96 12.98 0.0M
2022-06-02 12.99 13.03 12.96 13.01 0.0M
2022-06-01 13.11 13.11 12.92 12.93 0.0M
2022-05-31 13.12 13.14 13.04 13.05 0.0M
2022-05-30 13.17 13.18 13.11 13.16 0.1M
2022-05-27 12.95 13.08 12.90 13.08 0.0M
2022-05-26 12.80 12.93 12.80 12.90 0.0M
2022-05-25 12.81 12.81 12.69 12.79 0.0M
2022-05-24 12.72 12.77 12.69 12.70 0.0M
2022-05-23 12.82 12.85 12.71 12.85 0.0M
2022-05-20 12.66 12.80 12.65 12.67 0.0M
2022-05-19 12.64 12.64 12.45 12.58 0.0M
2022-05-18 12.92 12.92 12.75 12.75 0.0M
2022-05-17 12.86 12.97 12.83 12.90 0.0M
2022-05-16 12.69 12.75 12.64 12.74 0.0M
2022-05-13 12.54 12.73 12.53 12.72 0.0M
2022-05-12 12.28 12.51 12.24 12.44 0.0M
2022-05-11 12.41 12.54 12.31 12.54 0.0M
2022-05-10 12.34 12.47 12.31 12.31 0.0M
2022-05-09 12.55 12.58 12.24 12.24 0.0M
2022-05-06 12.77 12.78 12.52 12.59 0.0M
2022-05-05 13.17 13.17 12.81 12.85 0.0M
2022-05-04 13.08 13.08 12.92 12.92 0.1M
2022-05-03 13.03 13.10 12.99 13.07 0.0M
2022-05-02 13.07 13.07 12.78 12.95 0.1M
2022-04-29 13.19 13.26 13.13 13.17 0.0M
2022-04-28 13.08 13.17 12.98 13.03 0.0M
2022-04-27 12.89 13.00 12.80 12.98 0.0M
2022-04-26 13.13 13.13 12.88 12.88 0.0M
2022-04-25 12.98 13.09 12.94 12.99 0.0M
2022-04-22 13.34 13.38 13.23 13.23 0.0M
2022-04-21 13.45 13.55 13.43 13.48 0.0M
2022-04-20 13.33 13.45 13.33 13.43 0.0M
2022-04-19 13.36 13.36 13.23 13.31 0.0M
2022-04-14 13.34 13.41 13.32 13.41 0.0M
2022-04-13 13.29 13.33 13.24 13.32 0.0M
2022-04-12 13.19 13.36 13.17 13.32 0.0M
2022-04-11 13.39 13.43 13.32 13.36 0.0M
2022-04-08 13.41 13.44 13.36 13.44 0.0M
2022-04-07 13.32 13.40 13.24 13.24 0.0M
2022-04-06 13.44 13.46 13.18 13.27 0.0M
2022-04-05 13.48 13.51 13.42 13.48 0.0M
2022-04-04 13.41 13.46 13.31 13.44 0.1M
2022-04-01 13.29 13.36 13.28 13.34 0.0M
2022-03-31 13.42 13.44 13.26 13.26 0.0M
2022-03-30 13.39 13.41 13.32 13.38 0.0M
2022-03-29 13.35 13.49 13.32 13.45 0.0M
2022-03-28 13.27 13.35 13.21 13.22 0.0M
2022-03-25 13.18 13.28 13.15 13.19 0.0M
2022-03-24 13.23 13.26 13.15 13.18 0.1M
2022-03-23 13.35 13.36 13.19 13.20 0.0M
2022-03-22 13.25 13.34 13.25 13.33 0.0M
2022-03-21 13.20 13.26 13.19 13.22 0.0M
2022-03-18 13.12 13.22 12.99 13.22 0.0M
2022-03-17 13.13 13.14 12.98 13.10 0.0M
2022-03-16 12.90 13.07 12.86 13.03 0.1M
2022-03-15 12.51 12.66 12.40 12.63 0.0M
2022-03-14 12.59 12.75 12.58 12.67 0.2M
2022-03-11 12.46 12.70 12.39 12.52 0.4M
2022-03-10 12.56 12.56 12.35 12.40 0.3M
2022-03-09 12.28 12.61 12.28 12.61 0.1M
2022-03-08 12.03 12.30 11.99 12.01 0.1M
2022-03-07 11.97 12.27 11.75 12.09 0.2M
2022-03-04 12.55 12.61 12.22 12.22 0.0M
2022-03-03 12.99 13.01 12.66 12.68 0.0M
2022-03-02 12.77 13.00 12.70 12.92 0.0M
2022-03-01 13.15 13.16 12.82 12.82 0.2M
2022-02-28 12.98 13.14 12.90 13.11 0.0M
2022-02-25 12.88 13.15 12.78 13.15 0.1M
2022-02-24 12.67 12.88 12.59 12.70 0.4M
2022-02-23 13.25 13.34 13.14 13.15 0.1M
2022-02-22 12.93 13.24 12.90 13.17 0.5M
2022-02-21 13.41 13.42 13.09 13.16 0.4M
2022-02-18 13.47 13.50 13.31 13.34 0.2M
2022-02-17 13.58 13.58 13.41 13.45 0.1M
2022-02-16 13.57 13.62 13.49 13.55 0.0M
2022-02-15 13.36 13.57 13.36 13.57 0.3M
2022-02-14 13.33 13.37 13.19 13.34 0.3M
2022-02-11 13.57 13.62 13.52 13.59 0.0M
2022-02-10 13.76 13.78 13.60 13.67 0.0M
2022-02-09 13.59 13.73 13.59 13.71 0.0M
2022-02-08 13.51 13.57 13.44 13.47 0.0M
2022-02-07 13.48 13.50 13.35 13.46 0.0M
2022-02-04 13.62 13.62 13.35 13.38 0.0M
2022-02-03 13.78 13.78 13.55 13.55 0.0M
2022-02-02 13.81 13.86 13.80 13.80 0.4M
2022-02-01 13.72 13.76 13.68 13.75 0.0M
2022-01-31 13.62 13.63 13.52 13.59 0.0M
2022-01-28 13.59 13.59 13.32 13.48 0.1M
2022-01-27 13.36 13.66 13.36 13.61 0.0M
2022-01-26 13.44 13.60 13.44 13.54 0.1M
2022-01-25 13.32 13.37 13.20 13.30 0.2M
2022-01-24 13.66 13.70 13.15 13.18 0.1M
2022-01-21 13.80 13.82 13.62 13.72 0.0M
2022-01-20 13.94 13.98 13.86 13.98 0.0M
2022-01-19 13.81 13.99 13.81 13.90 0.0M
2022-01-18 13.94 13.94 13.82 13.87 0.0M
2022-01-17 13.96 14.03 13.94 14.01 0.3M
2022-01-14 13.94 13.99 13.90 13.90 0.0M
2022-01-13 14.04 14.10 14.02 14.06 0.0M
2022-01-12 14.06 14.10 14.00 14.08 0.0M
2022-01-11 14.01 14.03 13.94 13.98 0.0M
2022-01-10 14.11 14.11 13.83 13.86 0.0M
2022-01-07 14.09 14.11 14.03 14.07 0.0M
2022-01-06 14.13 14.16 14.04 14.09 0.0M
2022-01-05 14.28 14.33 14.27 14.29 1.7M
2022-01-04 14.26 14.33 14.24 14.30 0.0M
2022-01-03 14.18 14.26 14.18 14.19 0.0M