BNP Paribas Easy ECPI Circular Economy Leaders UCITS ETF Cap

REUSE
🏛️ france →
19.52
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 16.65 16.65 16.58 16.58 0.0M
2021-12-30 16.66 16.72 16.66 16.67 0.0M
2021-12-29 16.70 16.75 16.60 16.63 0.0M
2021-12-28 16.62 16.70 16.62 16.68 0.0M
2021-12-27 16.33 16.56 16.33 16.56 0.0M
2021-12-24 16.39 16.41 16.39 16.41 0.0M
2021-12-23 16.30 16.44 16.30 16.39 0.0M
2021-12-22 16.24 16.27 16.17 16.27 0.0M
2021-12-21 16.15 16.27 16.13 16.19 0.0M
2021-12-20 16.02 16.07 15.96 15.96 0.0M
2021-12-17 16.45 16.45 16.32 16.37 0.0M
2021-12-16 16.59 16.67 16.54 16.54 0.0M
2021-12-15 16.35 16.37 16.33 16.33 0.0M
2021-12-14 16.52 16.52 16.26 16.26 0.0M
2021-12-13 16.56 16.64 16.41 16.41 0.0M
2021-12-10 16.42 16.56 16.38 16.44 0.0M
2021-12-09 16.46 16.47 16.42 16.46 0.0M
2021-12-08 16.64 16.64 16.40 16.40 0.0M
2021-12-07 16.36 16.67 16.36 16.67 0.0M
2021-12-06 16.17 16.20 16.08 16.20 0.0M
2021-12-03 16.19 16.23 16.01 16.08 0.0M
2021-12-02 15.99 16.05 15.87 16.03 0.0M
2021-12-01 16.04 16.24 16.03 16.22 0.0M
2021-11-30 16.08 16.08 15.93 15.99 0.1M
2021-11-29 16.23 16.26 16.17 16.25 0.0M
2021-11-26 16.21 16.36 16.04 16.04 0.0M
2021-11-25 16.61 16.61 16.56 16.60 0.0M
2021-11-24 16.47 16.52 16.47 16.52 0.0M
2021-11-23 16.52 16.52 16.40 16.41 0.0M
2021-11-22 16.57 16.63 16.52 16.61 0.0M
2021-11-19 16.46 16.49 16.43 16.47 0.2M
2021-11-18 16.44 16.48 16.29 16.40 0.0M
2021-11-17 16.49 16.51 16.45 16.46 0.0M
2021-11-16 16.39 16.49 16.36 16.49 0.1M
2021-11-15 16.28 16.33 16.28 16.32 0.0M
2021-11-12 16.16 16.27 16.14 16.27 0.0M
2021-11-11 16.09 16.14 16.09 16.11 0.0M
2021-11-10 16.05 16.08 16.02 16.08 0.0M
2021-11-09 16.01 16.14 16.01 16.05 0.2M
2021-11-08 15.99 16.05 15.99 16.05 1.9M
2021-11-05 15.94 16.12 15.94 16.02 0.2M
2021-11-04 15.87 15.95 15.84 15.95 0.0M
2021-11-03 15.74 15.80 15.73 15.76 0.3M
2021-11-02 15.59 15.72 15.59 15.72 0.0M
2021-11-01 15.64 15.66 15.60 15.62 0.0M
2021-10-29 15.38 15.60 15.38 15.60 0.3M
2021-10-28 15.39 15.47 15.39 15.43 0.0M
2021-10-27 15.50 15.51 15.44 15.44 0.0M
2021-10-26 15.50 15.53 15.48 15.53 0.0M
2021-10-25 15.37 15.42 15.35 15.42 0.0M
2021-10-22 15.35 15.41 15.35 15.36 0.0M
2021-10-21 15.26 15.30 15.26 15.30 0.0M
2021-10-20 15.22 15.32 15.22 15.32 0.0M
2021-10-19 15.28 15.29 15.26 15.29 0.0M
2021-10-18 15.25 15.32 15.19 15.32 0.0M
2021-10-15 15.27 15.31 15.26 15.31 0.0M
2021-10-14 15.07 15.21 15.07 15.21 0.0M
2021-10-13 14.87 14.98 14.87 14.97 0.0M
2021-10-12 14.82 14.97 14.82 14.97 0.0M
2021-10-11 14.92 15.01 14.92 15.01 0.0M
2021-10-08 15.01 15.01 14.93 14.97 0.0M
2021-10-07 14.89 15.03 14.89 15.03 0.0M
2021-10-06 14.69 14.74 14.68 14.70 0.1M
2021-10-05 14.68 14.81 14.67 14.81 0.0M
2021-10-04 14.74 14.76 14.61 14.61 0.0M
2021-10-01 14.62 14.77 14.57 14.74 0.1M
2021-09-30 15.05 15.05 14.87 14.87 0.0M
2021-09-29 15.16 15.16 14.90 14.96 0.0M
2021-09-28 15.00 15.03 14.87 14.87 0.3M
2021-09-27 15.17 15.17 15.06 15.08 0.0M
2021-09-24 15.10 15.11 15.04 15.09 0.0M
2021-09-23 15.09 15.16 15.07 15.16 0.0M
2021-09-22 14.96 15.04 14.89 15.04 0.0M
2021-09-21 14.93 15.04 14.92 14.96 0.0M
2021-09-20 14.95 14.95 14.80 14.86 0.0M
2021-09-17 15.23 15.28 15.10 15.10 0.0M
2021-09-16 15.20 15.24 15.17 15.17 0.1M
2021-09-15 15.15 15.15 15.10 15.10 0.0M
2021-09-14 15.18 15.18 15.13 15.16 0.0M
2021-09-13 15.21 15.26 15.17 15.17 0.0M
2021-09-10 15.16 15.20 15.12 15.13 0.0M
2021-09-09 15.06 15.20 15.06 15.17 0.0M
2021-09-08 15.10 15.13 15.10 15.11 0.0M
2021-09-07 15.28 15.28 15.15 15.16 0.0M
2021-09-06 15.23 15.33 15.23 15.31 0.0M
2021-09-03 15.24 15.25 15.20 15.22 0.0M
2021-09-02 15.18 15.22 15.18 15.22 0.0M
2021-09-01 15.28 15.31 15.18 15.18 0.1M
2021-08-31 15.26 15.26 15.15 15.21 0.0M
2021-08-30 15.22 15.25 15.21 15.25 0.2M
2021-08-27 15.15 15.19 15.15 15.19 0.0M
2021-08-26 15.17 15.20 15.16 15.16 0.0M
2021-08-25 15.23 15.23 15.19 15.20 0.0M
2021-08-24 15.22 15.22 15.17 15.18 0.0M
2021-08-23 15.15 15.18 15.09 15.18 0.0M
2021-08-20 14.99 15.06 14.91 15.06 0.0M
2021-08-19 15.00 15.04 14.93 15.04 0.0M
2021-08-18 15.25 15.25 15.20 15.22 0.0M
2021-08-17 15.25 15.27 15.23 15.24 0.3M
2021-08-16 15.26 15.30 15.24 15.28 0.0M
2021-08-13 15.34 15.35 15.31 15.31 0.0M
2021-08-12 15.34 15.37 15.33 15.33 0.0M
2021-08-11 15.27 15.32 15.26 15.29 0.0M
2021-08-10 15.12 15.22 15.12 15.22 0.0M
2021-08-09 15.13 15.16 15.12 15.12 0.0M
2021-08-06 15.07 15.20 15.07 15.16 0.0M
2021-08-05 15.06 15.08 15.05 15.06 0.0M
2021-08-04 15.06 15.12 15.05 15.05 0.0M
2021-08-03 14.92 15.06 14.92 15.01 0.0M
2021-08-02 14.99 15.01 14.96 14.98 0.2M
2021-07-30 14.81 14.88 14.81 14.86 0.0M
2021-07-29 14.81 14.91 14.81 14.90 0.0M
2021-07-28 14.79 14.83 14.79 14.81 0.0M
2021-07-27 14.83 14.83 14.74 14.74 0.0M
2021-07-26 14.81 14.83 14.76 14.83 0.0M
2021-07-23 14.79 14.85 14.79 14.85 0.0M
2021-07-22 14.73 14.73 14.66 14.72 0.0M
2021-07-21 14.65 14.69 14.65 14.69 0.0M
2021-07-20 14.50 14.60 14.44 14.57 0.1M
2021-07-19 14.56 14.56 14.35 14.39 0.0M
2021-07-16 14.71 14.74 14.64 14.68 0.0M
2021-07-15 14.76 14.76 14.71 14.72 0.0M
2021-07-14 14.80 14.81 14.78 14.79 0.0M
2021-07-13 14.80 14.87 14.80 14.87 0.0M
2021-07-12 14.73 14.79 14.70 14.77 0.0M
2021-07-09 14.61 14.72 14.60 14.72 0.0M
2021-07-08 14.66 14.66 14.46 14.58 0.0M
2021-07-07 14.69 14.76 14.69 14.76 0.0M
2021-07-06 14.74 14.79 14.64 14.64 0.0M
2021-07-05 14.71 14.77 14.69 14.77 0.0M
2021-07-02 14.75 14.77 14.74 14.76 0.0M
2021-07-01 14.69 14.73 14.64 14.69 0.3M
2021-06-30 14.62 14.63 14.55 14.61 0.0M
2021-06-29 14.56 14.63 14.56 14.61 0.0M
2021-06-28 14.55 14.59 14.55 14.57 0.2M
2021-06-25 14.53 14.57 14.51 14.56 0.0M
2021-06-24 14.42 14.48 14.42 14.46 0.0M
2021-06-23 14.46 14.48 14.38 14.38 0.0M
2021-06-22 14.39 14.45 14.38 14.45 0.7M
2021-06-21 14.18 14.33 14.15 14.33 0.0M
2021-06-18 14.43 14.44 14.29 14.30 0.1M
2021-06-17 14.33 14.43 14.33 14.41 0.0M
2021-06-16 14.36 14.38 14.34 14.34 0.0M
2021-06-15 14.37 14.37 14.31 14.31 0.0M
2021-06-14 14.43 14.43 14.29 14.29 0.0M
2021-06-11 14.25 14.37 14.24 14.36 0.0M
2021-06-10 14.31 14.32 14.26 14.28 0.0M
2021-06-09 14.33 14.36 14.29 14.31 0.0M
2021-06-08 14.36 14.40 14.32 14.32 0.0M
2021-06-07 14.41 14.45 14.30 14.30 0.0M
2021-06-04 14.36 14.37 14.36 14.36 0.0M
2021-06-03 14.26 14.33 14.18 14.33 0.0M
2021-06-02 14.20 14.25 14.20 14.23 0.0M
2021-06-01 14.13 14.19 14.10 14.11 0.0M
2021-05-31 14.15 14.15 14.05 14.05 0.0M
2021-05-28 14.18 14.23 14.15 14.15 0.9M
2021-05-27 13.99 14.11 13.98 14.09 0.0M
2021-05-26 13.96 14.01 13.96 13.99 0.0M
2021-05-25 14.00 14.02 13.96 13.96 0.0M
2021-05-24 14.00 14.01 14.00 14.01 0.0M
2021-05-21 13.91 14.00 13.90 13.99 0.6M
2021-05-20 13.79 13.89 13.78 13.89 0.5M
2021-05-19 13.73 13.75 13.68 13.70 0.0M
2021-05-18 14.01 14.01 13.90 13.95 0.0M
2021-05-17 13.98 13.98 13.90 13.94 0.0M
2021-05-14 13.90 13.96 13.89 13.96 0.0M
2021-05-13 13.67 13.85 13.60 13.82 0.0M
2021-05-12 13.84 13.86 13.77 13.78 0.0M
2021-05-11 13.97 13.97 13.74 13.80 0.0M
2021-05-10 14.07 14.10 14.02 14.10 0.1M
2021-05-07 14.05 14.06 14.00 14.01 1.0M
2021-05-06 14.03 14.03 13.96 14.02 0.0M
2021-05-05 13.90 13.96 13.90 13.96 0.0M
2021-05-04 13.88 13.89 13.74 13.78 0.0M
2021-05-03 13.81 13.88 13.79 13.85 0.0M
2021-04-30 13.79 13.79 13.75 13.75 0.0M
2021-04-29 13.82 13.83 13.75 13.76 0.1M
2021-04-28 13.86 13.87 13.83 13.83 0.1M
2021-04-27 13.84 13.87 13.79 13.80 0.0M
2021-04-26 13.91 13.95 13.87 13.91 0.0M
2021-04-23 13.90 13.93 13.85 13.93 0.0M
2021-04-22 13.97 14.02 13.97 13.99 0.0M
2021-04-21 13.84 13.92 13.81 13.90 0.0M
2021-04-20 13.93 13.94 13.80 13.81 0.1M
2021-04-19 14.07 14.08 13.98 13.98 0.0M
2021-04-16 13.99 14.06 13.94 14.04 0.1M
2021-04-15 13.90 13.98 13.89 13.97 0.0M
2021-04-14 13.87 13.92 13.85 13.86 0.4M
2021-04-13 13.94 13.96 13.87 13.88 0.1M
2021-04-12 13.93 13.94 13.88 13.90 0.0M
2021-04-09 13.88 13.92 13.87 13.88 0.0M
2021-04-08 13.85 13.90 13.83 13.85 0.0M
2021-04-07 13.90 13.91 13.83 13.83 0.0M
2021-04-06 13.90 13.97 13.89 13.92 0.1M
2021-04-01 13.79 13.80 13.74 13.75 0.9M
2021-03-31 13.80 13.82 13.78 13.78 0.2M
2021-03-30 13.82 13.84 13.79 13.82 0.0M
2021-03-29 13.75 13.84 13.74 13.78 0.0M
2021-03-26 13.59 13.65 13.57 13.65 0.0M
2021-03-25 13.35 13.45 13.31 13.45 0.0M
2021-03-24 13.38 13.45 13.38 13.45 0.0M
2021-03-23 13.42 13.47 13.41 13.45 0.0M
2021-03-22 13.39 13.41 13.37 13.41 0.0M
2021-03-19 13.43 13.50 13.41 13.44 0.8M
2021-03-18 13.44 13.53 13.41 13.52 0.2M
2021-03-17 13.42 13.45 13.38 13.43 0.5M
2021-03-16 13.40 13.43 13.38 13.42 0.2M
2021-03-15 13.33 13.34 13.31 13.32 0.0M
2021-03-12 13.18 13.25 13.17 13.22 0.0M
2021-03-11 13.26 13.27 13.20 13.22 0.0M
2021-03-10 13.14 13.26 13.14 13.26 1.0M
2021-03-09 13.13 13.21 13.13 13.21 0.0M
2021-03-08 12.90 13.15 12.86 13.15 0.0M
2021-03-05 12.64 12.79 12.63 12.69 0.0M
2021-03-04 12.73 12.74 12.66 12.72 0.0M
2021-03-03 12.83 12.86 12.75 12.79 0.0M
2021-03-02 12.79 12.84 12.74 12.74 0.0M
2021-03-01 12.70 12.84 12.63 12.84 0.2M
2021-02-26 12.57 12.63 12.57 12.60 0.0M
2021-02-25 12.79 12.82 12.70 12.70 0.2M
2021-02-24 12.67 12.76 12.64 12.75 0.0M
2021-02-23 12.75 12.75 12.53 12.66 0.4M
2021-02-22 12.72 12.75 12.67 12.74 0.0M
2021-02-19 12.74 12.81 12.73 12.79 0.6M
2021-02-18 12.82 12.82 12.73 12.74 0.0M
2021-02-17 12.82 12.88 12.80 12.80 0.0M
2021-02-16 12.88 12.91 12.85 12.85 0.0M
2021-02-15 12.85 12.90 12.85 12.89 0.0M
2021-02-12 12.76 12.85 12.75 12.83 0.0M
2021-02-11 12.76 12.79 12.75 12.77 0.0M
2021-02-10 12.77 12.79 12.71 12.72 0.0M
2021-02-09 12.80 12.80 12.75 12.78 0.0M
2021-02-08 12.77 12.81 12.76 12.78 0.3M
2021-02-05 12.74 12.78 12.69 12.72 2.5M
2021-02-04 12.60 12.73 12.60 12.71 0.0M
2021-02-03 12.67 12.68 12.50 12.61 0.0M
2021-02-02 12.42 12.63 12.42 12.58 3.1M
2021-02-01 12.27 12.32 12.25 12.31 0.0M
2021-01-29 12.22 12.35 12.21 12.21 0.1M
2021-01-28 12.26 12.44 12.26 12.43 0.0M
2021-01-27 12.49 12.52 12.31 12.37 0.0M
2021-01-26 12.46 12.55 12.46 12.52 0.0M
2021-01-25 12.55 12.55 12.43 12.45 0.4M
2021-01-22 12.54 12.54 12.48 12.49 0.0M
2021-01-21 12.60 12.60 12.56 12.59 0.0M
2021-01-20 12.46 12.53 12.46 12.53 0.0M
2021-01-19 12.52 12.52 12.48 12.48 0.0M
2021-01-18 12.46 12.49 12.44 12.49 0.6M
2021-01-15 12.52 12.53 12.48 12.48 0.0M
2021-01-13 12.53 12.56 12.53 12.55 0.0M
2021-01-12 12.53 12.55 12.51 12.55 0.0M
2021-01-11 12.48 12.52 12.46 12.52 0.0M
2021-01-08 12.49 12.49 12.46 12.46 0.0M
2021-01-07 12.33 12.38 12.32 12.38 0.0M
2021-01-06 12.08 12.30 12.00 12.30 0.0M
2021-01-05 12.05 12.08 12.05 12.08 0.0M
2021-01-04 12.23 12.25 12.09 12.09 0.0M