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
2023-12-29 13.59 13.59 13.54 13.54 0.0M
2023-12-28 13.59 13.59 13.51 13.51 0.0M
2023-12-27 13.53 13.61 13.53 13.61 0.0M
2023-12-22 13.51 13.59 13.51 13.59 0.0M
2023-12-21 13.51 13.56 13.50 13.56 0.0M
2023-12-20 13.57 13.59 13.54 13.54 0.0M
2023-12-19 13.51 13.60 13.51 13.60 0.0M
2023-12-18 13.53 13.56 13.50 13.51 0.0M
2023-12-15 13.53 13.65 13.53 13.55 0.0M
2023-12-14 13.61 13.67 13.55 13.58 0.0M
2023-12-13 13.49 13.53 13.43 13.43 0.0M
2023-12-12 13.49 13.55 13.46 13.46 0.0M
2023-12-11 13.42 13.48 13.42 13.47 0.1M
2023-12-08 13.36 13.45 13.36 13.45 0.0M
2023-12-07 13.36 13.34 13.30 13.30 0.0M
2023-12-06 13.34 13.42 13.31 13.42 0.0M
2023-12-05 13.19 13.28 13.19 13.27 0.0M
2023-12-04 13.19 13.23 13.17 13.18 0.0M
2023-12-01 13.15 13.20 13.12 13.18 0.0M
2023-11-30 13.15 13.12 13.04 13.08 0.0M
2023-11-29 13.06 13.08 12.99 13.04 0.0M
2023-11-28 12.99 12.99 12.90 12.99 0.0M
2023-11-27 12.95 13.03 12.99 13.02 0.0M
2023-11-24 13.03 13.05 12.98 13.05 0.0M
2023-11-23 12.97 12.98 12.95 12.98 0.0M
2023-11-22 12.97 12.97 12.91 12.96 0.0M
2023-11-21 12.95 12.95 12.89 12.89 0.1M
2023-11-20 12.96 12.96 12.92 12.93 0.0M
2023-11-17 12.86 12.92 12.86 12.90 0.0M
2023-11-16 12.86 12.90 12.79 12.79 0.0M
2023-11-15 12.86 12.90 12.82 12.84 0.1M
2023-11-14 12.83 12.77 12.58 12.75 0.0M
2023-11-13 12.57 12.62 12.54 12.62 0.0M
2023-11-10 12.54 12.55 12.44 12.53 0.0M
2023-11-09 12.54 12.63 12.47 12.63 0.0M
2023-11-08 12.47 12.48 12.34 12.48 0.0M
2023-11-07 12.35 12.41 12.36 12.40 0.0M
2023-11-06 12.38 12.51 12.40 12.45 0.0M
2023-11-03 12.47 12.51 12.41 12.51 0.0M
2023-11-02 12.47 12.46 12.33 12.45 0.0M
2023-11-01 12.14 12.22 12.10 12.22 0.0M
2023-10-31 12.14 12.14 12.04 12.10 0.0M
2023-10-30 12.01 12.06 11.99 12.02 0.0M
2023-10-27 12.01 12.09 11.99 11.99 0.0M
2023-10-26 11.99 12.06 11.98 12.06 0.0M
2023-10-25 11.99 12.13 12.02 12.13 0.0M
2023-10-24 12.06 12.13 12.06 12.13 0.0M
2023-10-23 12.04 12.04 11.99 12.04 0.0M
2023-10-20 12.05 12.08 12.01 12.03 0.0M
2023-10-19 12.05 12.21 12.19 12.19 0.0M
2023-10-18 12.34 12.38 12.23 12.26 0.0M
2023-10-17 12.34 12.39 12.33 12.39 0.0M
2023-10-16 12.38 12.43 12.36 12.40 0.0M
2023-10-13 12.38 12.49 12.36 12.36 0.0M
2023-10-12 12.60 12.62 12.52 12.53 0.1M
2023-10-11 12.60 12.57 12.51 12.57 0.0M
2023-10-10 12.44 12.60 12.44 12.60 0.0M
2023-10-09 12.44 12.35 12.30 12.33 0.0M
2023-10-06 12.35 12.41 12.31 12.41 0.0M
2023-10-05 12.29 12.32 12.26 12.28 0.0M
2023-10-04 12.18 12.33 12.18 12.23 0.0M
2023-10-03 12.35 12.35 12.26 12.27 0.0M
2023-10-02 12.35 12.59 12.44 12.44 0.0M
2023-09-29 12.56 12.59 12.53 12.54 0.0M
2023-09-28 12.01 12.49 12.01 12.49 0.0M
2023-09-27 12.45 12.46 12.43 12.43 0.1M
2023-09-26 12.48 12.48 12.42 12.45 0.0M
2023-09-25 12.62 12.62 12.48 12.56 0.0M
2023-09-22 12.62 12.68 12.61 12.68 0.0M
2023-09-21 12.61 12.78 12.69 12.72 0.0M
2023-09-20 12.77 12.90 12.79 12.90 0.0M
2023-09-19 12.79 12.80 12.74 12.78 0.0M
2023-09-18 12.92 12.92 12.79 12.79 0.0M
2023-09-15 12.97 12.99 12.91 12.95 0.0M
2023-09-14 12.67 12.88 12.67 12.88 0.0M
2023-09-13 12.74 12.74 12.65 12.74 0.0M
2023-09-12 12.83 12.83 12.76 12.80 0.0M
2023-09-11 12.86 12.86 12.79 12.85 0.1M
2023-09-08 12.75 12.78 12.67 12.77 0.0M
2023-09-07 12.73 12.80 12.73 12.75 0.0M
2023-09-06 12.80 12.81 12.78 12.80 0.0M
2023-09-05 12.81 12.90 12.80 12.88 0.0M
2023-09-04 13.02 13.02 12.92 12.92 0.0M
2023-09-01 12.97 13.00 12.92 12.94 0.0M
2023-08-31 13.01 13.04 12.98 12.98 0.1M
2023-08-30 13.10 13.10 13.00 13.02 0.0M
2023-08-29 12.95 13.04 12.95 13.04 0.0M
2023-08-28 12.89 12.95 12.81 12.95 0.0M
2023-08-25 12.72 12.77 12.72 12.77 0.0M
2023-08-24 12.96 12.96 12.76 12.76 0.0M
2023-08-23 12.87 12.87 12.78 12.84 0.0M
2023-08-22 12.77 12.85 12.77 12.81 0.0M
2023-08-21 12.71 12.72 12.71 12.72 0.0M
2023-08-18 12.65 12.70 12.58 12.70 0.0M
2023-08-17 12.79 12.82 12.72 12.72 0.0M
2023-08-16 12.85 12.92 12.85 12.86 0.0M
2023-08-15 13.00 13.00 12.85 12.87 0.0M
2023-08-14 12.98 13.03 12.98 12.99 0.0M
2023-08-11 13.07 13.07 12.97 12.99 0.0M
2023-08-10 13.04 13.15 13.04 13.15 0.0M
2023-08-09 13.04 13.05 12.97 12.99 0.0M
2023-08-08 12.95 12.95 12.85 12.91 0.0M
2023-08-07 12.99 13.02 12.99 13.01 0.0M
2023-08-04 12.98 13.03 12.98 13.03 0.0M
2023-08-03 12.96 12.97 12.88 12.97 0.0M
2023-08-02 13.06 13.07 13.03 13.06 0.0M
2023-08-01 13.36 13.36 13.22 13.23 0.0M
2023-07-31 13.38 13.39 13.37 13.37 0.0M
2023-07-28 13.34 13.38 13.30 13.38 0.0M
2023-07-27 13.23 13.39 13.16 13.39 0.0M
2023-07-26 13.21 13.21 13.08 13.14 0.0M
2023-07-25 13.19 13.23 13.19 13.23 0.0M
2023-07-24 13.16 13.20 13.16 13.20 0.0M
2023-07-21 13.11 13.21 13.11 13.21 0.0M
2023-07-20 13.15 13.18 13.12 13.18 0.0M
2023-07-19 13.20 13.20 13.12 13.15 0.0M
2023-07-18 13.06 13.13 13.06 13.13 0.0M
2023-07-17 13.12 13.12 13.09 13.11 0.0M
2023-07-14 13.17 13.20 13.17 13.18 0.0M
2023-07-13 13.09 13.19 13.09 13.19 0.0M
2023-07-12 12.89 13.10 12.89 13.10 0.0M
2023-07-11 12.81 12.88 12.80 12.88 0.0M
2023-07-10 12.67 12.79 12.67 12.76 0.0M
2023-07-07 12.67 12.74 12.67 12.74 0.0M
2023-07-06 12.89 12.89 12.68 12.70 0.0M
2023-07-05 13.07 13.08 13.06 13.06 0.0M
2023-07-04 13.16 13.17 13.16 13.17 0.0M
2023-07-03 13.22 13.22 13.14 13.14 0.0M
2023-06-30 13.04 13.18 13.04 13.18 0.0M
2023-06-29 12.99 13.04 12.98 13.04 0.0M
2023-06-28 12.94 13.03 12.94 13.03 0.0M
2023-06-27 12.86 12.86 12.79 12.85 0.0M
2023-06-26 12.81 12.83 12.71 12.83 0.0M
2023-06-23 12.82 12.82 12.78 12.78 0.0M
2023-06-22 12.82 12.91 12.81 12.91 0.0M
2023-06-21 12.98 13.00 12.96 12.96 0.0M
2023-06-20 13.02 13.04 13.01 13.04 0.0M
2023-06-19 13.23 13.23 13.06 13.06 0.0M
2023-06-16 13.17 13.24 13.17 13.24 0.0M
2023-06-15 13.13 13.15 13.09 13.12 0.0M
2023-06-14 13.13 13.23 13.13 13.23 0.0M
2023-06-13 13.09 13.11 13.06 13.07 0.0M
2023-06-12 13.02 13.05 13.00 13.04 0.0M
2023-06-09 13.00 13.00 12.93 12.99 0.0M
2023-06-08 12.94 13.02 12.94 13.02 0.0M
2023-06-07 12.95 12.99 12.91 12.94 0.0M
2023-06-06 12.91 12.97 12.91 12.97 0.0M
2023-06-05 13.03 13.04 12.95 12.95 0.0M
2023-06-02 12.87 13.00 12.87 12.98 0.0M
2023-06-01 12.85 12.85 12.79 12.79 0.0M
2023-05-31 12.75 12.78 12.67 12.69 0.0M
2023-05-30 12.92 12.97 12.86 12.86 0.2M
2023-05-29 13.06 13.06 12.98 12.94 0.0M
2023-05-26 12.88 12.98 12.86 12.98 0.0M
2023-05-25 12.84 12.84 12.82 12.83 0.0M
2023-05-24 12.93 12.93 12.79 12.83 0.0M
2023-05-23 13.11 13.11 13.05 13.06 0.0M
2023-05-22 13.11 13.15 13.10 13.15 0.0M
2023-05-19 13.07 13.10 13.07 13.08 0.0M
2023-05-18 12.99 13.00 12.99 13.06 0.0M
2023-05-17 12.91 12.93 12.89 12.93 0.1M
2023-05-16 12.95 12.98 12.93 12.96 0.0M
2023-05-15 13.00 13.00 12.97 12.97 0.0M
2023-05-12 12.98 13.00 12.95 13.00 0.0M
2023-05-11 12.98 12.98 12.84 12.92 0.0M
2023-05-10 12.93 12.93 12.89 12.93 0.0M
2023-05-09 12.98 12.98 12.92 12.92 0.0M
2023-05-08 12.98 12.99 12.98 12.99 0.0M
2023-05-05 12.85 12.97 12.85 12.97 0.0M
2023-05-04 12.81 12.81 12.77 12.81 0.0M
2023-05-03 12.85 12.86 12.84 12.86 0.0M
2023-05-02 12.99 12.99 12.79 12.81 0.0M
2023-04-28 12.98 12.99 12.90 12.99 0.0M
2023-04-27 12.88 12.94 12.88 12.94 0.0M
2023-04-26 12.89 12.91 12.86 12.91 0.0M
2023-04-25 12.97 12.98 12.92 12.98 0.0M
2023-04-24 13.03 13.04 12.99 12.99 0.1M
2023-04-21 12.97 13.05 12.95 13.05 0.0M
2023-04-20 12.98 12.98 12.94 12.98 0.0M
2023-04-19 12.96 13.04 12.96 13.04 0.0M
2023-04-18 12.98 13.01 12.94 13.01 0.0M
2023-04-17 12.99 13.03 12.94 12.96 0.0M
2023-04-14 12.93 12.98 12.93 12.98 0.0M
2023-04-13 12.87 12.87 12.87 12.87 0.3M
2023-04-12 12.89 12.91 12.84 12.85 0.1M
2023-04-11 12.90 12.90 12.82 12.87 0.0M
2023-04-06 12.74 12.80 12.74 12.80 0.0M
2023-04-05 12.78 12.79 12.72 12.75 0.0M
2023-04-04 12.83 12.86 12.77 12.80 0.0M
2023-04-03 12.84 12.84 12.77 12.81 0.0M
2023-03-31 12.73 12.82 12.72 12.82 0.0M
2023-03-30 12.66 12.75 12.66 12.75 0.0M
2023-03-29 12.43 12.58 12.43 12.58 0.0M
2023-03-28 12.57 12.57 12.35 12.39 0.0M
2023-03-27 12.45 12.45 12.37 12.41 0.0M
2023-03-24 12.40 12.40 12.26 12.28 0.0M
2023-03-23 12.44 12.48 12.40 12.48 0.0M
2023-03-22 12.49 12.49 12.43 12.43 0.0M
2023-03-21 12.37 12.48 12.37 12.45 0.0M
2023-03-20 12.09 12.26 11.90 12.26 0.0M
2023-03-17 12.38 12.42 12.14 12.14 0.0M
2023-03-16 12.25 12.25 12.08 12.24 0.0M
2023-03-15 12.42 12.45 12.03 12.10 0.0M
2023-03-14 12.26 12.51 12.26 12.51 0.0M
2023-03-13 12.57 12.57 12.25 12.25 0.0M
2023-03-10 12.53 12.65 12.53 12.65 0.0M
2023-03-09 12.80 12.80 12.79 12.80 0.0M
2023-03-08 12.76 12.85 12.76 12.85 0.0M
2023-03-07 12.87 12.87 12.84 12.84 0.0M
2023-03-06 12.92 12.92 12.88 12.90 0.0M
2023-03-03 12.79 12.91 12.78 12.91 0.0M
2023-03-02 12.59 12.75 12.57 12.75 0.0M
2023-03-01 12.85 12.85 12.66 12.70 0.0M
2023-02-28 12.71 12.78 12.71 12.74 0.0M
2023-02-27 12.67 12.80 12.67 12.76 0.0M
2023-02-24 12.80 12.80 12.58 12.58 0.0M
2023-02-23 12.76 12.77 12.74 12.77 0.0M
2023-02-22 12.71 12.75 12.68 12.75 0.0M
2023-02-21 12.81 12.81 12.78 12.81 0.0M
2023-02-20 12.91 12.91 12.84 12.87 0.0M
2023-02-17 12.80 12.87 12.80 12.87 0.0M
2023-02-16 12.92 12.92 12.89 12.92 0.0M
2023-02-15 12.72 12.85 12.72 12.85 0.1M
2023-02-14 12.74 12.79 12.71 12.75 0.0M
2023-02-13 12.66 12.73 12.66 12.73 0.0M
2023-02-10 12.70 12.73 12.56 12.62 0.0M
2023-02-09 12.80 12.80 12.80 12.80 0.0M
2023-02-08 12.78 12.78 12.68 12.68 0.0M
2023-02-07 12.69 12.73 12.65 12.73 0.0M
2023-02-06 12.77 12.77 12.67 12.70 0.0M
2023-02-03 12.75 12.83 12.72 12.83 0.0M
2023-02-02 12.67 12.84 12.67 12.84 0.0M
2023-02-01 12.56 12.60 12.56 12.58 0.0M
2023-01-31 12.51 12.54 12.47 12.54 0.0M
2023-01-30 12.55 12.55 12.46 12.48 0.0M
2023-01-27 12.53 12.58 12.53 12.58 0.0M
2023-01-26 12.56 12.59 12.56 12.59 0.0M
2023-01-25 12.51 12.51 12.50 12.50 0.0M
2023-01-24 12.53 12.53 12.47 12.53 0.0M
2023-01-23 12.47 12.52 12.47 12.52 0.0M
2023-01-20 12.40 12.43 12.40 12.43 0.0M
2023-01-19 12.50 12.50 12.35 12.35 0.0M
2023-01-18 12.57 12.62 12.57 12.57 0.0M
2023-01-17 12.51 12.59 12.47 12.51 0.0M
2023-01-16 12.53 12.54 12.50 12.54 0.0M
2023-01-13 12.46 12.50 12.46 12.50 0.0M
2023-01-12 12.35 12.44 12.35 12.44 0.0M
2023-01-11 12.25 12.34 12.25 12.34 0.0M
2023-01-10 12.20 12.21 12.17 12.21 0.0M
2023-01-09 12.16 12.25 12.15 12.25 0.0M
2023-01-06 11.98 12.13 11.98 12.13 0.1M
2023-01-05 11.96 12.00 11.95 11.99 0.0M
2023-01-04 11.81 11.99 11.81 11.99 0.0M
2023-01-03 11.75 11.81 11.73 11.73 0.0M
2023-01-02 11.55 11.66 11.55 11.66 0.0M