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
2024-12-31 19.22 19.28 19.22 19.31 0.0M
2024-12-30 19.35 19.38 19.16 19.25 0.0M
2024-12-27 19.59 19.59 19.34 19.39 0.0M
2024-12-24 19.33 19.43 19.33 19.34 0.0M
2024-12-23 19.21 19.28 19.16 19.16 0.0M
2024-12-20 19.14 19.30 19.00 19.30 0.0M
2024-12-19 19.27 19.33 19.21 19.29 0.0M
2024-12-18 19.55 19.58 19.53 19.58 0.0M
2024-12-17 19.52 19.59 19.52 19.58 0.0M
2024-12-16 19.69 19.69 19.62 19.62 0.1M
2024-12-13 19.88 19.88 19.73 19.76 0.0M
2024-12-12 19.90 19.95 19.88 19.91 0.0M
2024-12-11 19.93 19.97 19.91 19.95 0.1M
2024-12-10 19.96 20.02 19.88 19.97 0.0M
2024-12-09 20.06 20.10 20.03 20.03 0.0M
2024-12-06 19.90 20.12 19.90 20.08 0.0M
2024-12-05 20.04 20.06 19.96 19.99 0.1M
2024-12-04 20.05 20.10 20.05 20.05 0.0M
2024-12-03 20.10 20.10 19.99 20.00 0.1M
2024-12-02 20.01 20.11 20.00 20.11 0.0M
2024-11-29 19.83 19.95 19.83 19.95 0.0M
2024-11-28 19.90 19.92 19.85 19.85 0.0M
2024-11-27 19.92 19.92 19.80 19.80 0.0M
2024-11-26 19.91 19.95 19.87 19.93 0.0M
2024-11-25 20.00 20.00 19.91 19.99 0.0M
2024-11-22 19.69 19.91 19.69 19.91 0.0M
2024-11-21 19.41 19.67 19.39 19.67 0.0M
2024-11-20 19.51 19.51 19.36 19.36 0.0M
2024-11-19 19.54 19.56 19.29 19.45 0.0M
2024-11-18 19.47 19.54 19.47 19.54 0.0M
2024-11-15 19.56 19.59 19.48 19.49 0.0M
2024-11-14 19.63 19.78 19.63 19.70 0.0M
2024-11-13 19.48 19.64 19.45 19.64 0.0M
2024-11-12 19.71 19.71 19.57 19.57 0.0M
2024-11-11 19.71 19.81 19.68 19.81 0.0M
2024-11-08 19.53 19.56 19.44 19.56 0.0M
2024-11-07 19.36 19.49 19.36 19.47 0.0M
2024-11-06 19.39 19.48 19.20 19.27 0.0M
2024-11-05 18.92 18.99 18.89 18.99 0.0M
2024-11-04 18.96 18.96 18.91 18.91 0.0M
2024-11-01 18.86 19.02 18.85 19.01 0.0M
2024-10-31 18.99 18.99 18.84 18.87 0.0M
2024-10-30 19.26 19.26 19.13 19.13 0.0M
2024-10-29 19.41 19.42 19.36 19.36 0.0M
2024-10-28 19.44 19.45 19.40 19.45 0.0M
2024-10-25 19.39 19.44 19.39 19.44 0.0M
2024-10-24 19.46 19.51 19.41 19.41 0.0M
2024-10-23 19.55 19.57 19.47 19.47 0.0M
2024-10-22 19.59 19.59 19.52 19.52 0.0M
2024-10-21 19.75 19.75 19.56 19.56 0.0M
2024-10-18 19.68 19.76 19.68 19.74 0.0M
2024-10-17 19.74 19.82 19.64 19.74 0.0M
2024-10-16 19.56 19.58 19.56 19.58 0.0M
2024-10-15 19.81 19.84 19.70 19.70 0.0M
2024-10-14 19.68 19.77 19.63 19.77 0.0M
2024-10-11 19.54 19.69 19.51 19.69 0.3M
2024-10-10 19.60 19.60 19.53 19.58 0.0M
2024-10-09 19.39 19.58 19.39 19.58 0.0M
2024-10-08 19.25 19.41 19.25 19.41 0.0M
2024-10-07 19.52 19.53 19.43 19.46 0.0M
2024-10-04 19.30 19.43 19.29 19.41 0.0M
2024-10-03 19.36 19.36 19.29 19.34 0.0M
2024-10-02 19.47 19.48 19.47 19.48 0.0M
2024-10-01 19.53 19.57 19.49 19.49 0.0M
2024-09-30 19.51 19.51 19.47 19.47 0.0M
2024-09-27 19.56 19.61 19.52 19.61 0.0M
2024-09-26 19.38 19.55 19.38 19.47 0.0M
2024-09-25 19.13 19.20 19.13 19.20 0.0M
2024-09-24 19.18 19.21 19.15 19.21 0.0M
2024-09-23 18.89 19.07 18.89 19.07 0.0M
2024-09-20 19.00 19.00 18.91 18.91 0.0M
2024-09-19 18.92 19.02 18.92 19.01 0.0M
2024-09-18 18.85 18.85 18.74 18.76 0.0M
2024-09-17 18.85 18.89 18.85 18.89 0.0M
2024-09-16 18.77 18.82 18.77 18.81 0.0M
2024-09-13 18.77 18.81 18.76 18.81 0.0M
2024-09-12 18.78 18.78 18.65 18.69 0.0M
2024-09-11 18.49 18.53 18.40 18.43 0.0M
2024-09-10 18.49 18.58 18.49 18.49 0.0M
2024-09-09 18.40 18.52 18.40 18.52 0.0M
2024-09-06 18.47 18.49 18.31 18.35 0.0M
2024-09-05 18.69 18.72 18.58 18.58 0.0M
2024-09-04 18.65 18.73 18.65 18.72 0.0M
2024-09-03 19.15 19.15 18.94 18.95 0.0M
2024-09-02 19.09 19.13 19.04 19.13 0.2M
2024-08-30 19.02 19.10 19.02 19.05 0.0M
2024-08-29 18.90 19.07 18.90 19.07 0.0M
2024-08-28 18.94 19.00 18.89 18.89 0.0M
2024-08-27 18.90 18.91 18.86 18.86 0.0M
2024-08-26 18.85 18.93 18.84 18.88 0.0M
2024-08-23 18.81 18.86 18.77 18.82 0.0M
2024-08-22 18.81 18.84 18.81 18.81 0.0M
2024-08-21 18.63 18.77 18.63 18.77 0.0M
2024-08-20 18.66 18.70 18.59 18.62 0.0M
2024-08-19 18.55 18.66 18.55 18.66 0.0M
2024-08-16 18.63 18.64 18.57 18.59 0.0M
2024-08-15 18.29 18.54 18.27 18.54 0.0M
2024-08-14 18.25 18.28 18.16 18.25 0.0M
2024-08-13 18.13 18.23 18.10 18.23 0.0M
2024-08-12 18.16 18.19 18.05 18.05 0.0M
2024-08-09 18.14 18.26 18.08 18.09 0.0M
2024-08-08 17.89 18.16 17.85 18.16 0.0M
2024-08-07 17.97 18.20 17.97 18.18 0.1M
2024-08-06 17.90 17.96 17.83 17.89 0.0M
2024-08-05 18.31 18.31 17.50 17.76 0.0M
2024-08-02 18.58 18.58 18.04 18.06 0.0M
2024-08-01 19.00 19.00 18.84 18.84 0.0M
2024-07-31 18.98 19.10 18.98 19.10 0.0M
2024-07-30 18.88 18.88 18.81 18.83 0.0M
2024-07-29 18.98 18.99 18.87 18.87 0.0M
2024-07-26 18.63 18.90 18.63 18.90 0.0M
2024-07-25 18.69 18.69 18.57 18.68 0.0M
2024-07-24 18.92 18.96 18.85 18.87 0.0M
2024-07-23 19.10 19.21 19.06 19.10 0.0M
2024-07-22 18.98 19.12 18.98 19.05 0.0M
2024-07-19 19.10 19.14 18.99 18.99 0.0M
2024-07-18 19.24 19.26 19.20 19.21 0.0M
2024-07-17 19.32 19.32 19.19 19.25 0.0M
2024-07-16 19.27 19.38 19.25 19.37 0.0M
2024-07-15 19.43 19.44 19.36 19.36 0.0M
2024-07-12 19.31 19.48 19.31 19.48 0.0M
2024-07-11 19.23 19.32 19.23 19.29 0.0M
2024-07-10 19.01 19.14 19.01 19.14 0.0M
2024-07-09 19.14 19.18 19.02 19.04 0.0M
2024-07-08 19.01 19.06 19.01 19.06 0.0M
2024-07-05 19.07 19.07 19.00 19.02 0.0M
2024-07-04 19.08 19.12 19.06 19.07 0.0M
2024-07-03 19.00 19.03 18.98 19.03 0.0M
2024-07-02 18.91 18.96 18.88 18.94 0.0M
2024-07-01 19.12 19.12 18.97 18.99 0.0M
2024-06-28 19.18 19.23 19.12 19.13 0.0M
2024-06-27 19.19 19.24 19.15 19.20 0.0M
2024-06-26 19.26 19.31 19.16 19.16 0.0M
2024-06-25 19.24 19.29 19.21 19.21 0.0M
2024-06-24 19.22 19.26 19.20 19.26 0.1M
2024-06-21 19.23 19.28 19.20 19.24 0.1M
2024-06-20 19.25 19.34 19.25 19.34 0.0M
2024-06-19 19.23 19.23 19.18 19.18 0.0M
2024-06-18 19.13 19.18 19.11 19.17 0.0M
2024-06-17 19.14 19.16 19.05 19.10 0.0M
2024-06-14 19.25 19.25 19.08 19.08 0.0M
2024-06-13 19.17 19.17 19.09 19.13 0.0M
2024-06-12 19.15 19.25 19.14 19.18 0.0M
2024-06-11 19.23 19.23 19.07 19.09 0.0M
2024-06-10 19.15 19.24 19.12 19.24 0.0M
2024-06-07 19.07 19.17 19.01 19.17 0.0M
2024-06-06 19.10 19.16 19.07 19.08 0.0M
2024-06-05 18.91 19.02 18.89 19.02 0.0M
2024-06-04 18.87 18.90 18.82 18.82 0.0M
2024-06-03 19.03 19.06 18.88 18.88 0.0M
2024-05-31 18.81 18.81 18.76 18.76 0.0M
2024-05-30 18.76 18.79 18.74 18.79 0.0M
2024-05-29 18.91 18.91 18.78 18.82 0.0M
2024-05-28 19.06 19.10 18.97 18.99 0.0M
2024-05-27 19.08 19.10 19.07 19.10 0.0M
2024-05-24 19.00 19.07 19.00 19.07 0.0M
2024-05-23 19.16 19.17 19.07 19.09 0.0M
2024-05-22 19.08 19.09 19.05 19.09 0.0M
2024-05-21 19.11 19.13 19.07 19.11 0.0M
2024-05-20 19.13 19.21 19.13 19.17 0.0M
2024-05-17 19.13 19.13 19.08 19.11 0.0M
2024-05-16 19.15 19.15 19.12 19.15 0.0M
2024-05-15 19.09 19.16 19.07 19.12 0.0M
2024-05-14 19.00 19.02 18.96 19.02 0.0M
2024-05-13 19.01 19.02 18.97 19.02 0.0M
2024-05-10 19.03 19.09 19.03 19.04 0.0M
2024-05-09 18.89 18.97 18.88 18.97 0.0M
2024-05-08 18.89 18.94 18.89 18.92 0.0M
2024-05-07 18.87 18.94 18.83 18.93 0.0M
2024-05-06 18.70 18.81 18.70 18.81 0.0M
2024-05-03 18.56 18.58 18.56 18.56 0.0M
2024-05-02 18.51 18.56 18.50 18.52 0.0M
2024-04-30 18.78 18.82 18.69 18.71 0.1M
2024-04-29 18.72 18.79 18.72 18.73 0.0M
2024-04-26 18.59 18.76 18.58 18.74 0.0M
2024-04-25 18.61 18.64 18.41 18.46 0.0M
2024-04-24 18.69 18.73 18.68 18.71 0.0M
2024-04-23 18.60 18.65 18.56 18.65 0.0M
2024-04-22 18.54 18.54 18.48 18.50 0.0M
2024-04-19 18.45 18.53 18.45 18.53 0.0M
2024-04-18 18.57 18.64 18.57 18.64 0.0M
2024-04-17 18.59 18.71 18.57 18.57 0.0M
2024-04-16 18.61 18.66 18.59 18.66 0.0M
2024-04-15 18.88 18.92 18.86 18.86 0.0M
2024-04-12 19.06 19.06 18.87 18.88 0.0M
2024-04-11 18.89 18.90 18.84 18.90 0.0M
2024-04-10 18.93 18.95 18.76 18.82 0.0M
2024-04-09 18.84 18.84 18.75 18.79 0.0M
2024-04-08 18.81 18.88 18.80 18.85 0.0M
2024-04-05 18.74 18.80 18.71 18.79 0.0M
2024-04-04 18.96 19.02 18.96 18.99 0.0M
2024-04-03 19.03 19.03 18.98 19.00 0.1M
2024-04-02 19.25 19.25 18.99 18.99 0.0M
2024-03-28 19.18 19.21 19.17 19.17 0.0M
2024-03-27 19.04 19.11 19.03 19.11 0.0M
2024-03-26 19.02 19.06 19.01 19.06 0.0M
2024-03-25 19.07 19.08 19.00 19.01 0.0M
2024-03-22 19.08 19.11 19.05 19.08 0.0M
2024-03-21 19.05 19.14 18.99 19.13 0.0M
2024-03-20 18.84 18.93 18.84 18.88 0.0M
2024-03-19 18.87 18.90 18.81 18.90 0.0M
2024-03-18 18.83 18.89 18.80 18.89 0.0M
2024-03-15 18.79 18.83 18.73 18.73 0.0M
2024-03-14 18.94 18.96 18.81 18.83 0.1M
2024-03-13 18.85 18.89 18.84 18.87 0.0M
2024-03-12 18.76 18.87 18.72 18.85 0.0M
2024-03-11 18.62 18.66 18.58 18.66 0.0M
2024-03-08 18.83 18.88 18.76 18.76 0.0M
2024-03-07 18.66 18.82 18.66 18.79 0.0M
2024-03-06 18.63 18.70 18.63 18.70 0.0M
2024-03-05 18.72 18.76 18.65 18.66 0.0M
2024-03-04 18.69 18.76 18.69 18.76 0.0M
2024-03-01 18.69 18.73 18.65 18.69 0.0M
2024-02-29 18.51 18.60 18.46 18.59 0.0M
2024-02-28 18.49 18.52 18.45 18.49 0.0M
2024-02-27 18.44 18.48 18.44 18.48 0.0M
2024-02-26 18.47 18.49 18.45 18.47 0.0M
2024-02-23 18.46 18.56 18.45 18.52 0.0M
2024-02-22 18.32 18.42 18.31 18.41 0.0M
2024-02-21 18.13 18.17 18.10 18.14 0.0M
2024-02-20 18.20 18.20 18.08 18.11 0.0M
2024-02-19 18.23 18.28 18.20 18.27 0.0M
2024-02-16 18.29 18.32 18.28 18.31 0.0M
2024-02-15 18.24 18.26 18.20 18.20 0.1M
2024-02-14 18.13 18.15 18.10 18.10 0.0M
2024-02-13 18.24 18.26 18.04 18.11 0.0M
2024-02-12 18.15 18.28 18.15 18.28 0.0M
2024-02-09 18.08 18.15 18.07 18.07 0.0M
2024-02-08 18.09 18.12 18.09 18.11 0.0M
2024-02-07 17.99 18.07 17.99 18.06 0.0M
2024-02-06 17.91 17.97 17.86 17.97 0.0M
2024-02-05 18.00 18.03 17.88 17.92 0.0M
2024-02-02 17.87 17.94 17.85 17.92 0.0M
2024-02-01 17.73 17.76 17.72 17.74 0.0M
2024-01-31 17.83 17.90 17.76 17.76 0.0M
2024-01-30 17.81 17.83 17.76 17.79 0.0M
2024-01-29 17.69 17.78 17.69 17.76 0.0M
2024-01-26 17.67 17.74 17.64 17.73 0.0M
2024-01-25 17.48 17.63 17.45 17.63 0.0M
2024-01-24 17.54 17.54 17.48 17.51 0.0M
2024-01-23 17.43 17.46 17.37 17.43 0.0M
2024-01-22 17.38 17.44 17.37 17.44 0.0M
2024-01-19 17.25 17.27 17.20 17.23 0.0M
2024-01-18 17.11 17.20 17.10 17.19 0.0M
2024-01-17 17.10 17.13 17.05 17.13 0.0M
2024-01-16 17.15 17.29 17.14 17.27 0.1M
2024-01-15 17.28 17.28 17.21 17.21 0.0M
2024-01-12 17.20 17.27 17.20 17.24 0.0M
2024-01-11 17.30 17.32 17.12 17.12 0.0M
2024-01-10 17.24 17.24 17.18 17.18 0.0M
2024-01-09 17.19 17.20 17.13 17.20 0.0M
2024-01-08 17.04 17.13 17.01 17.12 0.0M
2024-01-05 16.99 17.08 16.94 17.05 0.0M
2024-01-04 17.07 17.10 17.00 17.09 0.0M
2024-01-03 17.27 17.27 17.08 17.11 0.0M
2024-01-02 17.40 17.40 17.31 17.31 0.0M