BNP Paribas Easy MSCI EMU Min TE UCITS ETF C

EMUX
🏛️ france →
17.85
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
2021-12-31 13.14 13.14 13.13 13.13 0.0M
2021-12-30 13.13 13.16 13.13 13.14 0.0M
2021-12-29 13.15 13.16 13.10 13.10 0.0M
2021-12-28 13.11 13.17 13.11 13.17 0.0M
2021-12-27 12.96 13.07 12.96 13.07 0.0M
2021-12-24 12.99 12.99 12.99 12.99 0.0M
2021-12-23 12.94 13.04 12.94 13.02 0.0M
2021-12-22 12.80 12.89 12.77 12.89 0.0M
2021-12-21 12.70 12.78 12.69 12.78 0.0M
2021-12-20 12.45 12.58 12.42 12.58 0.0M
2021-12-17 12.78 12.78 12.65 12.72 0.0M
2021-12-16 12.91 12.91 12.83 12.83 0.0M
2021-12-15 12.73 12.74 12.72 12.72 0.0M
2021-12-14 12.85 12.85 12.68 12.68 0.0M
2021-12-13 12.85 12.94 12.76 12.77 0.1M
2021-12-10 12.81 12.89 12.81 12.84 0.0M
2021-12-09 12.96 12.96 12.88 12.88 0.0M
2021-12-08 13.03 13.03 12.94 12.94 0.0M
2021-12-07 12.85 13.08 12.85 13.08 0.0M
2021-12-06 12.63 12.70 12.59 12.70 0.0M
2021-12-03 12.71 12.71 12.52 12.52 0.0M
2021-12-02 12.64 12.68 12.59 12.59 0.0M
2021-12-01 12.63 12.82 12.63 12.79 0.0M
2021-11-30 12.51 12.64 12.44 12.51 0.1M
2021-11-29 12.68 12.70 12.62 12.62 0.0M
2021-11-26 12.61 12.74 12.53 12.53 0.0M
2021-11-25 13.04 13.07 13.02 13.07 0.0M
2021-11-24 13.02 13.02 12.99 12.99 0.0M
2021-11-23 13.06 13.11 12.97 13.00 0.0M
2021-11-22 13.22 13.23 13.16 13.16 0.0M
2021-11-19 13.32 13.32 13.17 13.20 0.0M
2021-11-18 13.32 13.33 13.27 13.28 0.0M
2021-11-17 13.31 13.32 13.30 13.32 0.0M
2021-11-16 13.32 13.33 13.30 13.30 0.0M
2021-11-15 13.22 13.27 13.22 13.27 0.0M
2021-11-12 13.19 13.22 13.17 13.22 0.0M
2021-11-11 13.13 13.18 13.13 13.18 0.0M
2021-11-10 13.17 13.17 13.11 13.16 0.0M
2021-11-09 13.13 13.20 13.13 13.15 0.0M
2021-11-08 13.19 13.20 13.17 13.17 0.0M
2021-11-05 13.17 13.23 13.17 13.21 0.0M
2021-11-04 13.14 13.15 13.14 13.15 0.0M
2021-11-03 13.03 13.07 13.02 13.07 0.0M
2021-11-02 12.97 13.04 12.97 13.03 0.0M
2021-11-01 12.93 13.01 12.93 12.99 0.0M
2021-10-29 12.80 12.90 12.80 12.90 0.0M
2021-10-28 12.83 12.88 12.82 12.88 0.0M
2021-10-27 12.85 12.86 12.81 12.82 0.0M
2021-10-26 12.79 12.85 12.77 12.84 0.0M
2021-10-25 12.78 12.78 12.77 12.77 0.0M
2021-10-22 12.74 12.82 12.74 12.77 0.0M
2021-10-21 12.64 12.72 12.64 12.70 0.0M
2021-10-20 12.66 12.73 12.66 12.73 0.0M
2021-10-19 12.68 12.69 12.66 12.69 0.0M
2021-10-18 12.64 12.64 12.59 12.62 0.0M
2021-10-15 12.68 12.72 12.64 12.72 0.0M
2021-10-14 12.53 12.62 12.52 12.62 0.0M
2021-10-13 12.33 12.46 12.33 12.45 0.2M
2021-10-12 12.25 12.36 12.25 12.36 0.0M
2021-10-11 12.40 12.40 12.36 12.40 0.0M
2021-10-08 12.49 12.49 12.42 12.42 0.0M
2021-10-07 12.43 12.49 12.40 12.49 0.1M
2021-10-06 12.29 12.29 12.18 12.26 0.0M
2021-10-05 12.27 12.42 12.27 12.41 0.0M
2021-10-04 12.28 12.33 12.23 12.23 0.0M
2021-10-01 12.19 12.35 12.19 12.33 0.0M
2021-09-30 12.53 12.54 12.38 12.38 0.0M
2021-09-29 12.45 12.55 12.45 12.47 0.0M
2021-09-28 12.67 12.67 12.41 12.41 0.0M
2021-09-27 12.80 12.80 12.69 12.69 0.0M
2021-09-24 12.74 12.75 12.70 12.70 0.0M
2021-09-23 12.81 12.86 12.79 12.81 0.1M
2021-09-22 12.68 12.71 12.61 12.71 0.0M
2021-09-21 12.48 12.58 12.48 12.56 1.2M
2021-09-20 12.44 12.44 12.30 12.40 0.0M
2021-09-17 12.85 12.85 12.64 12.64 0.0M
2021-09-16 12.73 12.79 12.73 12.74 0.0M
2021-09-15 12.82 12.82 12.69 12.69 0.0M
2021-09-14 12.80 12.83 12.78 12.83 0.0M
2021-09-13 12.83 12.88 12.81 12.81 0.0M
2021-09-10 12.84 12.86 12.77 12.77 0.0M
2021-09-09 12.71 12.81 12.70 12.81 0.0M
2021-09-08 12.83 12.85 12.80 12.80 0.0M
2021-09-07 12.95 12.96 12.91 12.91 0.0M
2021-09-06 12.91 12.96 12.91 12.96 0.0M
2021-09-03 12.93 12.93 12.79 12.86 0.0M
2021-09-02 12.92 12.97 12.92 12.93 0.0M
2021-09-01 12.92 12.97 12.90 12.93 0.0M
2021-08-31 12.87 12.92 12.78 12.83 0.0M
2021-08-30 12.82 12.85 12.82 12.83 0.0M
2021-08-27 12.74 12.82 12.74 12.82 0.0M
2021-08-26 12.73 12.79 12.73 12.76 0.0M
2021-08-25 12.83 12.84 12.81 12.81 0.0M
2021-08-24 12.85 12.85 12.82 12.82 0.0M
2021-08-23 12.80 12.80 12.76 12.79 0.0M
2021-08-20 12.68 12.72 12.63 12.72 0.0M
2021-08-19 12.68 12.70 12.59 12.67 0.0M
2021-08-18 12.86 12.87 12.83 12.86 0.0M
2021-08-17 12.83 12.86 12.82 12.86 0.0M
2021-08-16 12.88 12.88 12.88 12.88 0.0M
2021-08-13 12.95 12.99 12.95 12.96 0.0M
2021-08-12 12.91 12.96 12.90 12.95 0.0M
2021-08-11 12.87 12.92 12.85 12.89 0.0M
2021-08-10 12.82 12.85 12.82 12.84 0.0M
2021-08-09 12.81 12.81 12.78 12.80 0.0M
2021-08-06 12.74 12.81 12.74 12.81 0.1M
2021-08-05 12.70 12.76 12.70 12.76 0.0M
2021-08-04 12.66 12.69 12.64 12.69 0.0M
2021-08-03 12.58 12.63 12.58 12.60 0.0M
2021-08-02 12.60 12.60 12.58 12.58 0.1M
2021-07-30 12.48 12.52 12.48 12.50 0.1M
2021-07-29 12.55 12.58 12.55 12.57 0.0M
2021-07-28 12.43 12.52 12.43 12.52 0.0M
2021-07-27 12.47 12.47 12.41 12.41 0.0M
2021-07-26 12.46 12.51 12.44 12.51 1.0M
2021-07-23 12.44 12.52 12.44 12.51 0.0M
2021-07-22 12.35 12.39 12.35 12.36 0.0M
2021-07-21 12.14 12.27 12.13 12.27 0.0M
2021-07-20 12.07 12.07 11.99 12.06 0.0M
2021-07-19 12.14 12.14 11.95 11.97 0.0M
2021-07-16 12.33 12.34 12.28 12.28 0.0M
2021-07-15 12.41 12.41 12.30 12.34 0.0M
2021-07-14 12.43 12.48 12.43 12.46 0.0M
2021-07-13 12.45 12.45 12.43 12.45 0.0M
2021-07-12 12.38 12.46 12.37 12.45 0.0M
2021-07-09 12.25 12.38 12.25 12.38 0.0M
2021-07-08 12.32 12.32 12.12 12.19 0.0M
2021-07-07 12.40 12.43 12.38 12.41 0.0M
2021-07-06 12.38 12.41 12.30 12.33 0.0M
2021-07-05 12.36 12.42 12.34 12.39 0.0M
2021-07-02 12.38 12.41 12.37 12.37 0.0M
2021-07-01 12.41 12.44 12.33 12.36 0.0M
2021-06-30 12.42 12.42 12.28 12.28 0.0M
2021-06-29 12.40 12.45 12.40 12.42 0.0M
2021-06-28 12.45 12.47 12.38 12.38 0.0M
2021-06-25 12.45 12.46 12.43 12.46 0.0M
2021-06-24 12.35 12.44 12.34 12.44 0.0M
2021-06-23 12.42 12.42 12.28 12.28 0.0M
2021-06-22 12.36 12.39 12.31 12.39 0.0M
2021-06-21 12.21 12.36 12.21 12.36 0.0M
2021-06-18 12.50 12.50 12.29 12.29 0.0M
2021-06-17 12.45 12.50 12.45 12.50 0.0M
2021-06-16 12.51 12.51 12.47 12.50 0.0M
2021-06-15 12.51 12.51 12.47 12.47 0.0M
2021-06-14 12.48 12.50 12.44 12.44 0.0M
2021-06-11 12.35 12.43 12.35 12.42 0.0M
2021-06-10 12.36 12.36 12.33 12.33 0.0M
2021-06-09 12.36 12.36 12.33 12.35 0.0M
2021-06-08 12.33 12.40 12.33 12.34 0.0M
2021-06-07 12.31 12.35 12.31 12.35 0.0M
2021-06-04 12.28 12.30 12.24 12.30 0.0M
2021-06-03 12.29 12.29 12.23 12.28 0.0M
2021-06-02 12.27 12.28 12.23 12.28 0.0M
2021-06-01 12.22 12.32 12.22 12.24 0.0M
2021-05-31 12.22 12.22 12.14 12.14 0.0M
2021-05-28 12.15 12.24 12.15 12.23 0.0M
2021-05-27 12.11 12.18 12.10 12.15 0.0M
2021-05-26 12.17 12.17 12.12 12.12 0.0M
2021-05-25 12.16 12.18 12.13 12.13 0.0M
2021-05-24 12.11 12.14 12.10 12.14 0.0M
2021-05-21 12.05 12.11 12.05 12.08 0.0M
2021-05-20 11.93 12.02 11.89 12.02 0.0M
2021-05-19 11.90 11.93 11.79 11.85 0.0M
2021-05-18 12.11 12.11 12.06 12.06 0.0M
2021-05-17 12.07 12.07 12.02 12.02 0.0M
2021-05-14 11.95 12.04 11.90 12.04 0.0M
2021-05-13 11.71 11.85 11.63 11.85 0.0M
2021-05-12 11.86 11.88 11.85 11.85 0.0M
2021-05-11 11.93 11.93 11.77 11.84 0.0M
2021-05-10 12.10 12.10 12.06 12.06 0.0M
2021-05-07 12.04 12.06 11.98 12.06 0.0M
2021-05-06 11.97 12.00 11.91 11.96 0.0M
2021-05-05 11.82 11.94 11.82 11.94 0.0M
2021-05-04 11.91 11.91 11.70 11.70 0.1M
2021-05-03 11.85 11.92 11.85 11.92 0.0M
2021-04-30 11.92 11.92 11.83 11.83 0.0M
2021-04-29 11.99 11.99 11.88 11.88 0.1M
2021-04-28 11.94 11.95 11.93 11.94 0.0M
2021-04-27 11.93 11.93 11.89 11.92 0.3M
2021-04-26 11.87 11.93 11.87 11.92 0.0M
2021-04-23 11.87 11.88 11.84 11.88 0.0M
2021-04-22 11.81 11.89 11.81 11.89 0.0M
2021-04-21 11.76 11.78 11.72 11.77 0.0M
2021-04-20 11.89 11.89 11.68 11.68 0.0M
2021-04-19 11.95 11.95 11.90 11.90 0.0M
2021-04-16 11.83 11.93 11.83 11.92 0.0M
2021-04-15 11.80 11.82 11.80 11.81 0.0M
2021-04-14 11.77 11.78 11.76 11.78 0.0M
2021-04-13 11.74 11.76 11.72 11.75 0.1M
2021-04-12 11.74 11.76 11.72 11.72 0.0M
2021-04-09 11.76 11.77 11.75 11.76 0.0M
2021-04-08 11.75 11.77 11.73 11.76 0.0M
2021-04-07 11.71 11.73 11.70 11.70 0.0M
2021-04-06 11.75 11.77 11.71 11.71 0.0M
2021-04-01 11.61 11.68 11.61 11.68 0.4M
2021-03-31 11.59 11.60 11.56 11.56 0.0M
2021-03-30 11.54 11.59 11.53 11.59 0.0M
2021-03-29 11.48 11.48 11.48 11.48 0.0M
2021-03-26 11.42 11.45 11.40 11.45 0.0M
2021-03-25 11.29 11.34 11.24 11.34 0.2M
2021-03-24 11.29 11.35 11.29 11.34 0.1M
2021-03-23 11.32 11.38 11.30 11.34 0.0M
2021-03-22 11.31 11.38 11.31 11.38 0.0M
2021-03-19 11.38 11.43 11.35 11.38 0.0M
2021-03-18 11.46 11.49 11.45 11.47 0.0M
2021-03-17 11.42 11.42 11.38 11.42 0.0M
2021-03-16 11.42 11.43 11.41 11.42 0.0M
2021-03-15 11.42 11.42 11.36 11.36 0.1M
2021-03-12 11.35 11.37 11.33 11.37 0.0M
2021-03-11 11.37 11.40 11.34 11.40 0.0M
2021-03-10 11.24 11.33 11.24 11.32 0.3M
2021-03-09 11.16 11.26 11.16 11.25 0.1M
2021-03-08 10.98 11.20 10.98 11.17 0.0M
2021-03-05 10.94 11.02 10.89 10.92 0.0M
2021-03-04 11.01 11.03 10.97 11.02 0.0M
2021-03-03 11.11 11.11 11.01 11.06 0.0M
2021-03-02 11.03 11.11 11.03 11.04 0.0M
2021-03-01 11.02 11.07 11.00 11.04 0.0M
2021-02-26 10.83 10.96 10.83 10.85 0.0M
2021-02-25 11.09 11.09 11.01 11.01 0.0M
2021-02-24 10.98 11.03 10.97 11.03 0.0M
2021-02-23 11.05 11.05 10.88 10.98 0.0M
2021-02-22 10.98 11.03 10.98 11.03 0.0M
2021-02-19 11.02 11.09 11.02 11.08 0.0M
2021-02-18 11.08 11.08 10.99 10.99 0.0M
2021-02-17 11.09 11.12 11.06 11.06 0.0M
2021-02-16 11.18 11.18 11.15 11.15 0.0M
2021-02-15 11.13 11.18 11.11 11.16 0.0M
2021-02-12 10.99 11.07 10.98 11.07 0.0M
2021-02-11 10.96 11.01 10.96 11.01 0.0M
2021-02-10 11.01 11.01 10.92 10.95 0.0M
2021-02-09 11.00 11.00 10.96 10.97 0.0M
2021-02-08 11.03 11.05 11.00 11.00 0.0M
2021-02-05 10.96 11.02 10.96 10.98 0.0M
2021-02-04 10.86 10.94 10.86 10.94 0.0M
2021-02-03 10.93 10.93 10.85 10.86 0.0M
2021-02-02 10.71 10.80 10.71 10.80 0.4M
2021-02-01 10.58 10.64 10.58 10.63 0.0M
2021-01-29 10.52 10.58 10.49 10.49 0.0M
2021-01-28 10.50 10.67 10.47 10.67 0.0M
2021-01-27 10.70 10.76 10.51 10.61 0.0M
2021-01-26 10.68 10.81 10.68 10.77 0.0M
2021-01-25 10.86 10.86 10.64 10.68 0.2M
2021-01-22 10.84 10.84 10.77 10.81 0.0M
2021-01-21 10.96 10.96 10.88 10.88 0.0M
2021-01-20 10.84 10.88 10.84 10.88 0.0M
2021-01-19 10.86 10.86 10.79 10.79 0.0M
2021-01-18 10.77 10.82 10.77 10.82 0.0M
2021-01-15 10.88 10.89 10.80 10.80 0.0M
2021-01-14 10.89 10.94 10.89 10.94 0.0M
2021-01-13 10.83 10.87 10.83 10.87 0.1M
2021-01-12 10.87 10.87 10.85 10.85 0.5M
2021-01-11 10.90 10.90 10.84 10.85 0.0M
2021-01-08 10.94 10.95 10.90 10.94 0.1M
2021-01-07 10.82 10.87 10.82 10.86 0.2M
2021-01-06 10.72 10.81 10.67 10.81 0.0M
2021-01-05 10.67 10.67 10.64 10.66 0.0M
2021-01-04 10.75 10.80 10.70 10.70 0.0M