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
2022-12-30 11.55 11.55 11.55 11.55 0.0M
2022-12-29 11.45 11.62 11.45 11.59 0.0M
2022-12-28 11.55 11.59 11.53 11.54 0.1M
2022-12-27 11.63 11.64 11.53 11.54 0.2M
2022-12-23 11.55 11.59 11.55 11.58 0.0M
2022-12-22 11.68 11.68 11.54 11.54 0.0M
2022-12-21 11.51 11.68 11.51 11.68 0.0M
2022-12-20 11.36 11.48 11.36 11.47 0.0M
2022-12-19 11.50 11.54 11.49 11.49 0.0M
2022-12-16 11.56 11.56 11.43 11.47 0.0M
2022-12-15 11.83 11.83 11.60 11.60 0.0M
2022-12-14 11.92 11.95 11.90 11.95 0.0M
2022-12-13 11.80 12.04 11.80 11.97 0.1M
2022-12-12 11.79 11.79 11.78 11.78 0.0M
2022-12-09 11.78 11.84 11.76 11.84 0.0M
2022-12-08 11.78 11.78 11.74 11.77 0.0M
2022-12-07 11.77 11.77 11.77 11.77 0.0M
2022-12-06 11.86 11.86 11.79 11.84 0.0M
2022-12-05 11.92 11.92 11.88 11.89 0.0M
2022-12-02 11.89 11.96 11.89 11.96 0.0M
2022-12-01 11.98 11.98 11.93 11.94 0.0M
2022-11-30 11.82 11.85 11.82 11.85 0.0M
2022-11-29 11.80 11.81 11.75 11.75 0.0M
2022-11-28 11.81 11.81 11.77 11.79 0.0M
2022-11-25 11.86 11.88 11.86 11.88 0.0M
2022-11-24 11.81 11.88 11.81 11.88 0.0M
2022-11-23 11.75 11.81 11.75 11.81 0.0M
2022-11-22 11.70 11.77 11.70 11.77 0.0M
2022-11-21 11.70 11.73 11.70 11.73 0.0M
2022-11-18 11.66 11.77 11.66 11.76 0.0M
2022-11-17 11.70 11.70 11.56 11.59 0.0M
2022-11-16 11.77 11.77 11.66 11.67 0.0M
2022-11-15 11.76 11.78 11.76 11.76 0.0M
2022-11-14 11.73 11.73 11.67 11.70 0.0M
2022-11-11 11.63 11.65 11.63 11.65 0.0M
2022-11-10 11.16 11.58 11.16 11.58 0.0M
2022-11-09 11.24 11.24 11.16 11.22 0.0M
2022-11-08 11.09 11.23 11.09 11.23 0.0M
2022-11-07 11.02 11.13 11.02 11.13 0.0M
2022-11-04 10.86 11.07 10.86 11.07 0.0M
2022-11-03 10.78 10.81 10.76 10.81 0.0M
2022-11-02 11.00 11.00 10.91 10.91 0.0M
2022-11-01 11.06 11.08 10.97 10.98 0.0M
2022-10-31 10.89 10.93 10.88 10.93 0.0M
2022-10-28 10.79 10.92 10.79 10.92 0.0M
2022-10-27 10.87 10.92 10.84 10.92 0.0M
2022-10-26 10.81 10.94 10.81 10.94 0.0M
2022-10-25 10.72 10.87 10.72 10.87 0.0M
2022-10-24 10.61 10.63 10.53 10.63 0.1M
2022-10-21 10.45 10.53 10.42 10.53 0.0M
2022-10-20 10.47 10.59 10.47 10.59 0.0M
2022-10-19 10.58 10.58 10.53 10.53 0.0M
2022-10-18 10.55 10.59 10.55 10.55 0.0M
2022-10-17 10.31 10.48 10.30 10.48 0.0M
2022-10-14 10.35 10.35 10.25 10.28 0.0M
2022-10-13 10.03 10.22 9.91 10.22 0.0M
2022-10-12 10.14 10.19 10.10 10.13 0.0M
2022-10-11 10.14 10.19 10.11 10.19 0.0M
2022-10-10 10.22 10.27 10.22 10.25 0.0M
2022-10-07 10.40 10.40 10.28 10.31 0.3M
2022-10-06 10.56 10.57 10.45 10.47 0.0M
2022-10-05 10.62 10.62 10.50 10.53 0.0M
2022-10-04 10.36 10.64 10.36 10.64 0.0M
2022-10-03 10.02 10.28 10.02 10.28 0.8M
2022-09-30 10.07 10.15 10.07 10.15 0.0M
2022-09-29 10.10 10.10 10.01 10.01 0.0M
2022-09-28 9.96 10.20 9.96 10.20 0.0M
2022-09-27 10.29 10.29 10.18 10.18 0.0M
2022-09-26 10.23 10.23 10.23 10.23 0.0M
2022-09-23 10.44 10.44 10.25 10.25 0.0M
2022-09-22 10.47 10.47 10.47 10.47 0.0M
2022-09-21 10.51 10.70 10.51 10.70 0.0M
2022-09-20 10.80 10.80 10.60 10.63 0.0M
2022-09-19 10.67 10.77 10.67 10.77 0.0M
2022-09-16 10.76 10.76 10.70 10.70 0.0M
2022-09-15 10.96 10.99 10.90 10.90 0.0M
2022-09-14 11.02 11.02 10.92 10.92 0.1M
2022-09-13 11.27 11.30 11.05 11.05 0.0M
2022-09-12 11.07 11.23 11.07 11.23 0.0M
2022-09-09 10.87 11.02 10.87 11.02 0.0M
2022-09-08 10.85 10.85 10.81 10.85 0.0M
2022-09-07 10.69 10.80 10.69 10.80 0.0M
2022-09-06 10.77 10.82 10.72 10.79 0.0M
2022-09-05 10.66 10.78 10.66 10.78 0.0M
2022-09-02 10.70 10.91 10.70 10.91 0.0M
2022-09-01 10.68 10.70 10.65 10.65 0.4M
2022-08-31 11.00 11.00 10.85 10.85 0.0M
2022-08-30 11.01 11.01 10.94 10.97 0.0M
2022-08-29 10.98 10.99 10.91 10.99 0.0M
2022-08-26 11.32 11.32 11.08 11.08 0.0M
2022-08-25 11.33 11.33 11.30 11.30 0.1M
2022-08-24 11.20 11.29 11.20 11.29 0.0M
2022-08-23 11.20 11.27 11.20 11.25 0.0M
2022-08-22 11.39 11.39 11.27 11.27 0.0M
2022-08-19 11.54 11.54 11.49 11.49 0.0M
2022-08-18 11.53 11.61 11.53 11.61 0.0M
2022-08-17 11.71 11.71 11.54 11.54 0.1M
2022-08-16 11.69 11.73 11.69 11.71 0.0M
2022-08-15 11.70 11.70 11.64 11.65 0.0M
2022-08-12 11.61 11.63 11.61 11.61 0.1M
2022-08-11 11.59 11.61 11.59 11.61 0.0M
2022-08-10 11.39 11.56 11.39 11.56 0.0M
2022-08-09 11.52 11.53 11.45 11.45 0.0M
2022-08-08 11.56 11.60 11.51 11.57 0.0M
2022-08-05 11.52 11.55 11.47 11.47 0.0M
2022-08-04 11.49 11.56 11.49 11.53 0.0M
2022-08-03 11.31 11.48 11.31 11.48 0.0M
2022-08-02 11.36 11.36 11.36 11.36 0.0M
2022-08-01 11.38 11.47 11.37 11.37 0.0M
2022-07-29 11.33 11.43 11.33 11.43 0.0M
2022-07-28 11.13 11.25 11.13 11.25 0.1M
2022-07-27 11.06 11.12 11.06 11.12 0.0M
2022-07-26 11.08 11.08 11.04 11.04 0.0M
2022-07-25 11.04 11.11 11.04 11.11 0.0M
2022-07-22 11.03 11.13 11.03 11.08 0.0M
2022-07-21 10.97 11.06 10.97 11.05 0.0M
2022-07-20 11.04 11.05 10.94 10.97 0.0M
2022-07-19 10.75 11.02 10.75 11.02 0.0M
2022-07-18 10.74 10.84 10.74 10.80 0.0M
2022-07-15 10.61 10.71 10.61 10.71 0.1M
2022-07-14 10.61 10.61 10.46 10.46 0.0M
2022-07-13 10.69 10.69 10.58 10.61 0.0M
2022-07-12 10.64 10.77 10.64 10.77 0.0M
2022-07-11 10.67 10.75 10.67 10.75 0.0M
2022-07-08 10.73 10.85 10.73 10.85 0.0M
2022-07-07 10.67 10.77 10.67 10.77 0.0M
2022-07-06 10.54 10.57 10.49 10.57 0.0M
2022-07-05 10.69 10.69 10.39 10.39 0.0M
2022-07-04 10.69 10.69 10.62 10.62 0.0M
2022-07-01 10.50 10.69 10.50 10.64 0.0M
2022-06-30 10.61 10.63 10.51 10.63 0.0M
2022-06-29 10.81 10.81 10.78 10.80 0.1M
2022-06-28 10.98 11.02 10.91 10.91 0.0M
2022-06-27 10.96 10.96 10.90 10.90 0.0M
2022-06-24 10.60 10.85 10.60 10.85 0.0M
2022-06-23 10.54 10.54 10.53 10.53 0.0M
2022-06-22 10.54 10.70 10.54 10.67 0.0M
2022-06-21 10.79 10.79 10.77 10.77 0.0M
2022-06-20 10.64 10.72 10.64 10.72 0.0M
2022-06-17 10.58 10.63 10.58 10.63 0.0M
2022-06-16 10.68 10.68 10.56 10.56 0.0M
2022-06-15 10.83 10.87 10.76 10.85 0.0M
2022-06-14 10.90 10.90 10.71 10.71 0.0M
2022-06-13 10.94 10.94 10.81 10.81 0.0M
2022-06-10 11.35 11.35 11.11 11.11 0.0M
2022-06-09 11.55 11.55 11.45 11.45 0.0M
2022-06-08 11.68 11.68 11.63 11.63 0.0M
2022-06-07 11.69 11.69 11.65 11.68 0.0M
2022-06-06 11.74 11.80 11.74 11.75 0.0M
2022-06-03 11.66 11.66 11.58 11.62 0.0M
2022-06-02 11.62 11.65 11.58 11.65 0.0M
2022-06-01 11.71 11.71 11.55 11.55 0.1M
2022-05-31 11.73 11.73 11.64 11.65 0.0M
2022-05-30 11.77 11.81 11.76 11.81 0.0M
2022-05-27 11.54 11.70 11.54 11.70 0.0M
2022-05-26 11.35 11.54 11.35 11.53 0.0M
2022-05-25 11.34 11.39 11.34 11.39 0.0M
2022-05-24 11.29 11.29 11.27 11.27 0.0M
2022-05-23 11.35 11.43 11.35 11.43 0.0M
2022-05-20 11.24 11.33 11.24 11.25 0.0M
2022-05-19 11.18 11.21 11.06 11.21 0.0M
2022-05-18 11.49 11.49 11.33 11.33 0.0M
2022-05-17 11.38 11.48 11.38 11.48 0.0M
2022-05-16 11.30 11.30 11.22 11.30 0.0M
2022-05-13 11.19 11.34 11.19 11.34 0.0M
2022-05-12 10.94 11.10 10.94 11.05 0.0M
2022-05-11 10.99 11.17 10.99 11.17 0.0M
2022-05-10 10.94 11.02 10.91 10.92 0.0M
2022-05-09 11.10 11.10 10.83 10.83 0.0M
2022-05-06 11.27 11.27 11.14 11.17 0.0M
2022-05-05 11.68 11.68 11.35 11.35 0.0M
2022-05-04 11.53 11.53 11.42 11.42 0.0M
2022-05-03 11.48 11.53 11.48 11.53 0.0M
2022-05-02 11.48 11.48 11.22 11.41 0.1M
2022-04-29 11.61 11.61 11.59 11.59 0.0M
2022-04-28 11.51 11.60 11.43 11.52 0.0M
2022-04-27 11.39 11.40 11.35 11.40 0.0M
2022-04-26 11.55 11.55 11.34 11.34 0.0M
2022-04-25 11.44 11.52 11.43 11.45 0.0M
2022-04-22 11.73 11.78 11.65 11.65 0.0M
2022-04-21 11.81 11.90 11.81 11.88 0.1M
2022-04-20 11.76 11.77 11.76 11.77 0.1M
2022-04-19 11.60 11.60 11.51 11.59 0.0M
2022-04-14 11.60 11.64 11.57 11.63 0.0M
2022-04-13 11.53 11.56 11.53 11.56 0.0M
2022-04-12 11.40 11.59 11.40 11.58 0.0M
2022-04-11 11.72 11.72 11.59 11.61 0.1M
2022-04-08 11.65 11.67 11.63 11.67 0.0M
2022-04-07 11.61 11.70 11.52 11.52 0.0M
2022-04-06 11.78 11.79 11.50 11.58 0.0M
2022-04-05 11.92 11.92 11.83 11.83 0.0M
2022-04-04 11.90 11.92 11.90 11.92 0.0M
2022-04-01 11.81 11.87 11.81 11.85 0.0M
2022-03-31 11.99 11.99 11.80 11.80 0.0M
2022-03-30 12.03 12.03 11.93 11.97 0.0M
2022-03-29 11.89 12.09 11.89 12.09 0.0M
2022-03-28 11.76 11.80 11.75 11.75 0.0M
2022-03-25 11.69 11.73 11.67 11.67 0.0M
2022-03-24 11.74 11.74 11.65 11.68 0.0M
2022-03-23 11.90 11.90 11.71 11.72 0.2M
2022-03-22 11.78 11.89 11.78 11.89 0.0M
2022-03-21 11.78 11.81 11.76 11.76 0.0M
2022-03-18 11.74 11.82 11.74 11.82 0.0M
2022-03-17 11.83 11.83 11.69 11.74 0.0M
2022-03-16 11.57 11.81 11.57 11.73 0.0M
2022-03-15 11.17 11.34 11.09 11.29 0.1M
2022-03-14 11.22 11.36 11.22 11.29 0.1M
2022-03-11 11.08 11.35 11.08 11.14 0.0M
2022-03-10 11.27 11.27 11.04 11.04 0.0M
2022-03-09 10.88 11.32 10.88 11.32 0.0M
2022-03-08 10.55 10.83 10.55 10.57 0.0M
2022-03-07 10.34 10.67 10.34 10.62 0.0M
2022-03-04 11.16 11.16 10.77 10.77 0.0M
2022-03-03 11.58 11.58 11.30 11.30 0.0M
2022-03-02 11.36 11.56 11.33 11.55 0.0M
2022-03-01 11.86 11.86 11.44 11.44 0.0M
2022-02-28 11.78 11.90 11.67 11.90 0.0M
2022-02-25 11.77 12.03 11.71 12.03 0.0M
2022-02-24 11.58 11.77 11.48 11.63 0.0M
2022-02-23 12.17 12.31 12.07 12.08 0.0M
2022-02-22 11.91 12.19 11.91 12.15 0.0M
2022-02-21 12.47 12.47 12.08 12.15 0.0M
2022-02-18 12.52 12.52 12.39 12.39 0.0M
2022-02-17 12.63 12.63 12.46 12.50 0.0M
2022-02-16 12.59 12.59 12.52 12.57 0.0M
2022-02-15 12.35 12.58 12.35 12.58 0.0M
2022-02-14 12.29 12.35 12.18 12.35 0.0M
2022-02-11 12.62 12.65 12.61 12.63 0.0M
2022-02-10 12.84 12.84 12.74 12.74 0.0M
2022-02-09 12.67 12.78 12.67 12.78 0.0M
2022-02-08 12.55 12.62 12.54 12.57 0.0M
2022-02-07 12.57 12.58 12.43 12.55 0.0M
2022-02-04 12.69 12.69 12.47 12.47 0.0M
2022-02-03 12.82 12.82 12.63 12.63 0.0M
2022-02-02 12.87 12.88 12.83 12.83 0.0M
2022-02-01 12.78 12.81 12.77 12.81 0.0M
2022-01-31 12.64 12.69 12.56 12.66 0.0M
2022-01-28 12.60 12.60 12.39 12.52 0.0M
2022-01-27 12.43 12.67 12.43 12.67 0.0M
2022-01-26 12.51 12.64 12.51 12.62 0.2M
2022-01-25 12.44 12.46 12.30 12.40 0.0M
2022-01-24 12.76 12.78 12.33 12.33 0.0M
2022-01-21 12.86 12.86 12.76 12.82 0.0M
2022-01-20 13.00 13.06 12.94 13.06 0.0M
2022-01-19 12.91 13.06 12.91 12.98 0.0M
2022-01-18 13.03 13.03 12.98 12.98 0.0M
2022-01-17 13.06 13.12 13.04 13.11 0.1M
2022-01-14 13.03 13.06 13.02 13.05 0.0M
2022-01-13 13.12 13.18 13.12 13.18 0.0M
2022-01-12 13.14 13.15 13.09 13.15 0.0M
2022-01-11 13.06 13.07 13.06 13.07 0.0M
2022-01-10 13.17 13.17 12.93 12.93 0.0M
2022-01-07 13.17 13.17 13.14 13.14 0.0M
2022-01-06 13.20 13.20 13.13 13.19 0.0M
2022-01-05 13.35 13.38 13.35 13.38 0.0M
2022-01-04 13.28 13.35 13.28 13.32 0.0M
2022-01-03 13.21 13.27 13.21 13.24 0.0M