BNP Paribas Easy MSCI USA SRI PAB UCITS ETF EUR Distribution

EKUS
🏛️ france →
19.73
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
2023-12-29 18.84 18.83 18.71 18.71 0.0M
2023-12-28 18.76 18.77 18.68 18.77 0.0M
2023-12-27 18.80 18.80 18.67 18.68 0.0M
2023-12-22 18.80 18.74 18.67 18.74 0.0M
2023-12-21 18.69 18.69 18.59 18.66 0.0M
2023-12-20 18.83 18.86 18.77 18.83 0.0M
2023-12-19 18.76 18.79 18.76 18.78 0.0M
2023-12-18 18.79 18.79 18.73 18.73 0.0M
2023-12-15 18.78 18.88 18.78 18.84 0.0M
2023-12-14 18.72 18.74 18.66 18.72 0.1M
2023-12-13 18.53 18.53 18.48 18.51 0.0M
2023-12-12 18.46 18.46 18.45 18.45 0.0M
2023-12-11 18.28 18.45 18.26 18.45 0.0M
2023-12-08 18.19 18.24 18.19 18.24 0.0M
2023-12-07 18.19 18.17 18.12 18.16 0.0M
2023-12-06 18.12 18.20 18.16 18.16 0.0M
2023-12-05 18.16 18.11 18.09 18.09 0.0M
2023-12-04 18.02 18.05 18.02 18.09 0.0M
2023-12-01 17.81 17.97 17.81 17.97 0.0M
2023-11-30 17.64 17.68 17.64 17.72 0.0M
2023-11-29 17.64 17.63 17.50 17.63 0.0M
2023-11-28 17.50 17.47 17.46 17.46 0.0M
2023-11-27 17.47 17.53 17.48 17.53 0.0M
2023-11-24 17.48 17.51 17.50 17.51 0.0M
2023-11-23 17.53 17.56 17.52 17.56 0.0M
2023-11-22 17.53 17.63 17.47 17.63 0.0M
2023-11-21 17.47 17.40 17.39 17.39 0.0M
2023-11-20 17.33 17.36 17.33 17.36 0.0M
2023-11-17 17.33 17.50 17.36 17.36 0.0M
2023-11-15 17.44 17.45 17.33 17.45 0.0M
2023-11-14 17.06 17.34 17.03 17.03 0.0M
2023-11-13 17.06 17.05 17.02 17.02 0.1M
2023-11-10 17.04 16.96 16.89 16.89 0.0M
2023-11-09 16.96 17.08 16.94 17.03 0.1M
2023-11-08 17.02 17.06 17.03 17.06 0.0M
2023-11-07 17.03 17.06 16.91 17.06 0.0M
2023-11-06 16.91 16.99 16.87 16.87 0.0M
2023-11-03 16.99 17.04 16.89 17.03 0.0M
2023-11-02 16.92 16.83 16.55 16.82 0.0M
2023-11-01 16.56 16.57 16.44 16.46 0.0M
2023-10-31 16.44 16.43 16.20 16.43 0.0M
2023-10-30 16.20 16.39 16.16 16.16 0.0M
2023-10-27 16.39 16.46 16.33 16.33 0.0M
2023-10-26 16.46 16.54 16.39 16.54 0.0M
2023-10-25 16.39 16.66 16.52 16.52 0.0M
2023-10-24 16.56 16.72 16.54 16.69 0.0M
2023-10-23 16.75 16.75 16.65 16.65 0.0M
2023-10-20 16.75 16.91 16.86 16.87 0.0M
2023-10-19 16.89 17.19 17.08 17.08 0.0M
2023-10-18 17.47 17.48 17.45 17.39 0.0M
2023-10-17 17.47 17.54 17.50 17.54 0.0M
2023-10-16 17.50 17.39 17.37 17.37 0.0M
2023-10-13 17.39 17.48 17.41 17.41 0.0M
2023-10-11 17.46 17.47 17.44 17.47 0.0M
2023-10-10 17.44 17.50 17.35 17.50 0.0M
2023-10-09 17.39 17.28 17.13 17.28 0.0M
2023-10-06 17.12 17.12 17.12 17.11 0.0M
2023-10-05 17.21 17.21 17.21 17.04 0.0M
2023-10-04 17.01 17.09 17.00 17.09 0.0M
2023-10-03 17.32 17.38 17.11 17.11 0.0M
2023-10-02 17.36 17.38 17.25 17.35 0.0M
2023-09-29 17.36 17.37 17.32 17.37 0.0M
2023-09-28 17.32 17.31 17.24 17.24 0.0M
2023-09-27 17.31 17.32 17.30 17.32 0.0M
2023-09-26 17.30 17.35 17.32 17.32 0.0M
2023-09-25 17.35 17.37 17.33 17.37 0.0M
2023-09-22 17.33 17.38 17.36 17.38 0.3M
2023-09-21 17.36 17.66 17.43 17.46 0.0M
2023-09-20 17.66 17.78 17.75 17.78 0.0M
2023-09-18 17.88 17.88 17.81 17.81 0.0M
2023-09-15 18.11 18.11 17.90 17.90 0.0M
2023-09-14 17.79 17.98 17.79 17.98 0.0M
2023-09-13 17.76 17.79 17.75 17.79 0.0M
2023-09-12 17.90 17.92 17.90 17.82 0.0M
2023-09-11 17.86 17.86 17.84 17.84 0.0M
2023-09-08 17.91 17.91 17.86 17.90 0.0M
2023-09-07 17.93 17.94 17.86 17.90 0.0M
2023-09-06 17.96 17.96 17.93 17.93 0.0M
2023-09-05 18.04 18.11 18.04 18.10 0.0M
2023-09-04 18.07 18.07 18.02 18.02 0.0M
2023-09-01 17.94 17.94 17.94 18.06 0.0M
2023-08-31 17.85 17.85 17.85 17.97 0.0M
2023-08-30 17.84 17.84 17.75 17.78 0.0M
2023-08-29 17.69 17.78 17.69 17.78 0.0M
2023-08-28 17.55 17.67 17.55 17.67 0.0M
2023-08-25 17.42 17.42 17.42 17.51 0.0M
2023-08-24 17.61 17.62 17.46 17.46 0.0M
2023-08-23 17.37 17.47 17.37 17.47 0.0M
2023-08-22 17.24 17.40 17.24 17.37 0.0M
2023-08-21 17.23 17.23 17.18 17.18 0.0M
2023-08-18 17.26 17.26 17.19 17.23 0.1M
2023-08-17 17.45 17.46 17.45 17.39 0.0M
2023-08-16 17.52 17.52 17.48 17.52 0.0M
2023-08-15 17.69 17.69 17.54 17.57 0.0M
2023-08-14 17.61 17.69 17.61 17.67 0.0M
2023-08-11 17.61 17.61 17.54 17.55 0.0M
2023-08-10 17.64 17.70 17.64 17.68 0.0M
2023-08-09 17.74 17.74 17.64 17.62 0.1M
2023-08-08 17.73 17.73 17.57 17.57 0.0M
2023-08-07 17.72 17.72 17.69 17.69 0.0M
2023-08-04 17.78 17.78 17.73 17.70 0.0M
2023-08-03 17.84 17.84 17.80 17.74 0.0M
2023-08-02 17.90 17.92 17.86 17.86 0.0M
2023-08-01 18.09 18.10 17.98 18.03 0.0M
2023-07-31 18.01 18.03 18.01 18.04 0.0M
2023-07-28 17.98 18.03 17.98 18.00 0.5M
2023-07-27 17.99 18.20 17.96 18.13 0.2M
2023-07-26 17.97 17.97 17.93 17.92 0.0M
2023-07-24 17.77 17.89 17.77 17.89 0.0M
2023-07-21 17.69 17.82 17.69 17.82 0.0M
2023-07-20 17.69 17.73 17.69 17.69 0.0M
2023-07-19 17.69 17.81 17.69 17.81 0.0M
2023-07-18 17.46 17.59 17.46 17.59 0.0M
2023-07-17 17.44 17.50 17.43 17.50 0.1M
2023-07-14 17.48 17.51 17.46 17.45 0.0M
2023-07-13 17.57 17.57 17.53 17.50 0.0M
2023-07-12 17.59 17.65 17.59 17.61 0.0M
2023-07-11 17.48 17.48 17.47 17.52 0.0M
2023-07-10 17.27 17.27 17.27 17.48 0.0M
2023-07-07 17.45 17.45 17.42 17.43 0.0M
2023-07-06 17.59 17.59 17.46 17.41 0.0M
2023-07-05 17.62 17.69 17.62 17.69 0.0M
2023-07-04 17.65 17.66 17.65 17.66 0.0M
2023-07-03 17.66 17.68 17.56 17.61 0.0M
2023-06-30 17.51 17.60 17.51 17.56 0.3M
2023-06-29 17.32 17.32 17.29 17.42 0.0M
2023-06-28 17.28 17.31 17.25 17.31 0.0M
2023-06-27 17.12 17.14 17.05 17.16 0.0M
2023-06-26 17.08 17.11 17.04 17.12 0.0M
2023-06-23 17.13 17.13 17.10 17.13 0.1M
2023-06-22 17.11 17.12 17.08 17.12 0.0M
2023-06-21 17.31 17.31 17.23 17.23 0.0M
2023-06-20 17.39 17.39 17.29 17.28 0.0M
2023-06-19 17.44 17.47 17.41 17.41 0.0M
2023-06-16 17.48 17.49 17.48 17.49 0.0M
2023-06-15 17.40 17.40 17.23 17.37 0.0M
2023-06-14 17.50 17.50 17.44 17.51 0.0M
2023-06-13 17.34 17.34 17.31 17.44 0.0M
2023-06-12 17.24 17.25 17.20 17.25 0.0M
2023-06-09 17.11 17.16 17.10 17.14 0.0M
2023-06-08 17.18 17.18 17.16 17.10 0.0M
2023-06-07 17.23 17.23 17.21 17.21 0.0M
2023-06-06 17.12 17.22 17.12 17.22 0.0M
2023-06-05 17.15 17.15 17.15 17.12 0.0M
2023-06-02 16.80 17.09 16.80 17.09 0.0M
2023-06-01 16.75 16.75 16.71 16.71 0.0M
2023-05-31 16.82 16.82 16.69 16.69 0.0M
2023-05-30 16.92 16.94 16.85 16.85 0.0M
2023-05-29 16.88 16.88 16.88 16.90 0.0M
2023-05-26 16.60 16.80 16.60 16.74 0.0M
2023-05-25 16.53 16.53 16.52 16.58 0.0M
2023-05-23 16.65 16.65 16.65 16.62 0.0M
2023-05-22 16.58 16.63 16.58 16.63 0.0M
2023-05-19 16.66 16.66 16.54 16.54 0.0M
2023-05-18 16.43 16.50 16.43 16.60 0.0M
2023-05-17 16.23 16.31 16.23 16.30 0.0M
2023-05-16 16.31 16.31 16.25 16.25 0.0M
2023-05-12 16.24 16.33 16.24 16.26 0.0M
2023-05-11 16.36 16.36 16.19 16.19 0.0M
2023-05-10 16.23 16.24 16.22 16.22 0.0M
2023-05-09 16.23 16.24 16.23 16.23 0.0M
2023-05-08 16.21 16.22 16.21 16.22 0.0M
2023-05-05 15.98 16.16 15.98 16.16 0.0M
2023-05-04 16.05 16.05 15.99 16.00 0.0M
2023-05-03 16.24 16.24 16.16 16.16 0.0M
2023-05-02 16.44 16.46 16.22 16.22 0.0M
2023-04-28 16.21 16.36 16.19 16.32 0.0M
2023-04-27 15.94 16.06 15.94 16.06 0.0M
2023-04-26 16.14 16.15 15.92 15.92 0.0M
2023-04-25 16.24 16.28 16.23 16.28 0.0M
2023-04-24 16.31 16.31 16.29 16.29 0.0M
2023-04-21 16.38 16.38 16.35 16.35 0.0M
2023-04-20 16.41 16.41 16.36 16.36 0.0M
2023-04-19 16.40 16.42 16.40 16.42 0.0M
2023-04-18 16.77 16.77 16.71 16.71 0.0M
2023-04-17 16.60 16.71 16.60 16.71 0.0M
2023-04-14 16.51 16.59 16.51 16.59 0.0M
2023-04-13 16.53 16.53 16.43 16.43 0.0M
2023-04-12 16.64 16.64 16.56 16.56 0.0M
2023-04-11 16.69 16.69 16.65 16.67 0.0M
2023-04-06 16.50 16.50 16.48 16.48 0.0M
2023-04-05 16.53 16.53 16.47 16.47 0.0M
2023-04-04 16.74 16.76 16.55 16.55 0.0M
2023-04-03 16.90 16.90 16.72 16.72 0.0M
2023-03-31 16.59 16.67 16.59 16.67 0.0M
2023-03-30 16.59 16.59 16.58 16.58 0.0M
2023-03-29 16.49 16.49 16.48 16.48 0.0M
2023-03-28 16.42 16.42 16.28 16.33 0.0M
2023-03-27 16.49 16.51 16.42 16.42 0.0M
2023-03-24 16.22 16.28 16.19 16.27 0.0M
2023-03-23 16.15 16.25 16.12 16.25 0.0M
2023-03-22 16.53 16.55 16.53 16.55 0.0M
2023-03-21 16.44 16.51 16.43 16.43 0.0M
2023-03-20 16.26 16.42 16.17 16.34 0.0M
2023-03-17 16.58 16.60 16.37 16.37 0.0M
2023-03-16 16.40 16.51 16.28 16.51 0.0M
2023-03-15 16.25 16.31 16.11 16.25 0.0M
2023-03-14 16.14 16.33 16.14 16.31 0.0M
2023-03-13 16.30 16.32 15.90 16.07 0.0M
2023-03-10 16.50 16.60 16.30 16.49 0.0M
2023-03-09 16.99 17.00 16.95 16.95 0.0M
2023-03-08 16.99 16.99 16.97 16.98 0.0M
2023-03-07 17.08 17.08 17.08 17.08 0.0M
2023-03-06 17.17 17.17 17.17 17.17 0.0M
2023-03-03 16.95 17.10 16.95 17.10 0.0M
2023-03-02 16.66 16.80 16.66 16.80 0.0M
2023-03-01 16.91 16.92 16.73 16.74 0.0M
2023-02-28 16.92 17.00 16.92 17.00 0.0M
2023-02-27 17.05 17.11 17.04 17.04 0.0M
2023-02-24 17.11 17.11 16.95 16.95 0.0M
2023-02-23 17.05 17.08 17.04 17.04 0.0M
2023-02-22 16.95 16.98 16.95 16.98 0.0M
2023-02-21 17.19 17.20 16.96 16.96 0.0M
2023-02-20 17.23 17.23 17.18 17.20 0.0M
2023-02-17 17.27 17.27 17.16 17.16 0.0M
2023-02-16 17.55 17.55 17.38 17.40 0.0M
2023-02-15 17.29 17.39 17.28 17.39 0.0M
2023-02-14 17.35 17.35 17.21 17.21 0.0M
2023-02-13 17.17 17.31 17.17 17.30 0.0M
2023-02-10 17.13 17.18 17.12 17.13 0.0M
2023-02-09 17.45 17.45 17.36 17.36 0.0M
2023-02-08 17.45 17.45 17.40 17.40 0.0M
2023-02-07 17.33 17.35 17.33 17.35 0.0M
2023-02-06 17.28 17.37 17.28 17.37 0.0M
2023-02-03 17.36 17.36 17.25 17.36 0.0M
2023-02-02 16.98 17.17 16.96 17.16 0.0M
2023-02-01 16.86 16.86 16.85 16.85 0.0M
2023-01-31 16.72 16.78 16.66 16.78 0.0M
2023-01-30 16.68 16.75 16.59 16.75 0.0M
2023-01-27 16.68 16.78 16.68 16.78 0.0M
2023-01-26 16.60 16.69 16.60 16.62 0.0M
2023-01-25 16.59 16.59 16.42 16.42 0.0M
2023-01-24 16.65 16.66 16.64 16.64 0.0M
2023-01-23 16.40 16.66 16.38 16.66 0.0M
2023-01-20 16.19 16.33 16.19 16.33 0.0M
2023-01-19 16.38 16.38 16.27 16.27 0.0M
2023-01-18 16.62 16.64 16.51 16.51 0.0M
2023-01-17 16.60 16.68 16.60 16.68 0.0M
2023-01-16 16.63 16.65 16.63 16.64 0.0M
2023-01-13 16.52 16.56 16.47 16.47 0.0M
2023-01-12 16.64 16.65 16.52 16.52 0.0M
2023-01-11 16.44 16.54 16.43 16.54 0.0M
2023-01-10 16.31 16.40 16.30 16.38 0.0M
2023-01-09 16.39 16.52 16.39 16.52 0.0M
2023-01-06 16.26 16.37 16.26 16.37 0.0M
2023-01-05 16.29 16.39 16.23 16.23 0.0M
2023-01-04 16.23 16.38 16.22 16.38 0.0M
2023-01-03 16.26 16.44 16.14 16.14 0.0M
2023-01-02 16.19 16.19 16.19 16.19 0.0M