BNP Paribas Easy MSCI USA Min TE UCITS ETF Cap

ENAM
🏛️ france →
25.86
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 25.89 25.89 25.86 25.86 0.0M
2024-12-30 26.06 26.06 25.78 25.92 0.0M
2024-12-27 26.38 26.47 26.06 26.13 0.0M
2024-12-24 26.25 26.25 26.25 26.26 0.0M
2024-12-23 26.16 26.22 25.97 25.97 0.0M
2024-12-20 25.72 26.15 25.63 26.15 0.0M
2024-12-19 25.82 25.96 25.82 25.96 0.0M
2024-12-18 26.38 26.50 26.36 26.50 0.0M
2024-12-17 26.40 26.49 26.30 26.40 0.0M
2024-12-16 26.42 26.51 26.39 26.39 0.0M
2024-12-13 26.52 26.58 26.43 26.43 0.0M
2024-12-12 26.42 26.45 26.42 26.42 0.0M
2024-12-11 26.30 26.57 26.30 26.57 0.0M
2024-12-10 26.24 26.39 26.24 26.39 0.0M
2024-12-09 26.50 26.50 26.50 26.23 0.0M
2024-12-06 26.33 26.33 26.25 26.31 0.0M
2024-12-05 26.41 26.41 26.39 26.39 0.0M
2024-12-04 26.37 26.45 26.37 26.43 0.0M
2024-12-03 26.32 26.33 26.25 26.33 0.0M
2024-12-02 26.21 26.38 26.17 26.38 0.0M
2024-11-29 26.07 26.18 26.02 26.18 0.0M
2024-11-28 25.98 26.12 25.98 26.12 0.0M
2024-11-27 26.18 26.18 25.93 25.93 0.0M
2024-11-26 26.13 26.26 26.13 26.26 0.0M
2024-11-25 26.28 26.28 26.10 26.17 0.0M
2024-11-22 25.81 26.19 25.81 26.19 0.0M
2024-11-21 25.48 25.90 25.48 25.90 0.0M
2024-11-20 25.46 25.47 25.43 25.43 0.0M
2024-11-19 25.38 25.38 25.33 25.38 0.0M
2024-11-18 25.32 25.41 25.24 25.41 0.0M
2024-11-15 25.48 25.51 25.36 25.36 0.0M
2024-11-14 25.79 25.90 25.73 25.76 0.0M
2024-11-13 25.64 25.83 25.64 25.83 0.0M
2024-11-12 25.58 25.69 25.58 25.69 0.0M
2024-11-11 25.81 25.81 25.58 25.59 0.0M
2024-11-08 25.20 25.37 25.02 25.37 0.0M
2024-11-07 25.02 25.09 24.96 24.96 0.0M
2024-11-06 24.84 24.96 24.84 24.96 0.0M
2024-11-05 23.79 23.97 23.79 23.97 0.0M
2024-11-04 23.80 23.84 23.76 23.84 0.0M
2024-11-01 23.77 23.97 23.77 23.95 0.0M
2024-10-31 24.01 24.01 23.82 23.88 0.0M
2024-10-30 24.36 24.36 24.26 24.28 0.0M
2024-10-29 24.36 24.43 24.36 24.43 0.0M
2024-10-28 24.40 24.41 24.36 24.41 0.0M
2024-10-25 24.28 24.45 24.28 24.45 0.0M
2024-10-24 24.38 24.38 24.35 24.36 0.0M
2024-10-23 24.49 24.49 24.41 24.41 0.0M
2024-10-22 24.44 24.47 24.44 24.47 0.0M
2024-10-21 24.41 24.53 24.33 24.33 0.0M
2024-10-18 24.48 24.48 24.41 24.41 0.0M
2024-10-17 24.45 24.56 24.45 24.56 0.0M
2024-10-16 24.26 24.30 24.26 24.30 0.0M
2024-10-15 24.37 24.38 24.28 24.35 0.0M
2024-10-14 24.11 24.51 24.11 24.32 0.0M
2024-10-11 23.92 24.11 23.92 24.11 0.0M
2024-10-10 23.96 24.01 23.91 24.01 0.0M
2024-10-09 23.73 23.96 23.70 23.96 0.0M
2024-10-08 23.41 23.72 23.41 23.72 0.0M
2024-10-07 23.71 23.71 23.55 23.65 0.0M
2024-10-04 23.35 23.53 23.35 23.53 0.0M
2024-10-03 23.37 23.44 23.37 23.44 0.0M
2024-10-02 23.27 23.47 23.27 23.47 0.0M
2024-10-01 23.42 23.56 23.39 23.39 0.0M
2024-09-30 23.26 23.36 23.18 23.36 0.0M
2024-09-27 23.34 23.43 23.34 23.43 0.0M
2024-09-26 23.44 23.45 23.33 23.33 0.0M
2024-09-25 23.16 23.33 23.16 23.33 0.0M
2024-09-24 23.29 23.35 23.28 23.32 0.0M
2024-09-23 23.19 23.32 23.19 23.32 0.0M
2024-09-20 23.18 23.18 23.18 23.18 0.0M
2024-09-19 23.15 23.19 23.15 23.19 0.0M
2024-09-18 23.05 23.05 23.00 23.03 0.0M
2024-09-17 23.03 23.16 23.03 23.16 0.0M
2024-09-16 22.99 23.00 22.97 23.00 0.0M
2024-09-13 22.99 23.11 22.99 23.11 0.0M
2024-09-12 22.92 22.92 22.91 22.91 0.0M
2024-09-11 22.54 22.62 22.44 22.44 0.0M
2024-09-10 22.47 22.63 22.47 22.63 0.0M
2024-09-09 22.32 22.50 22.32 22.50 0.0M
2024-09-06 22.35 22.35 22.24 22.24 0.0M
2024-09-05 22.54 22.54 22.47 22.47 0.0M
2024-09-04 22.55 22.66 22.55 22.66 0.0M
2024-09-03 23.19 23.19 22.94 22.94 0.0M
2024-09-02 23.08 23.11 23.07 23.11 0.0M
2024-08-30 22.94 22.99 22.94 22.99 0.0M
2024-08-29 22.76 23.10 22.76 23.10 0.0M
2024-08-28 22.87 22.87 22.78 22.78 0.0M
2024-08-27 22.79 22.80 22.79 22.80 0.0M
2024-08-26 22.81 22.84 22.81 22.83 0.0M
2024-08-23 22.73 22.82 22.73 22.82 0.0M
2024-08-22 22.79 22.83 22.79 22.83 0.0M
2024-08-21 22.75 22.83 22.75 22.80 0.0M
2024-08-20 22.86 22.89 22.79 22.79 0.0M
2024-08-19 22.70 22.78 22.70 22.77 0.0M
2024-08-16 22.87 22.91 22.82 22.82 0.0M
2024-08-15 22.45 22.48 22.45 22.75 0.0M
2024-08-14 22.30 22.34 22.30 22.34 0.0M
2024-08-13 22.21 22.30 22.21 22.30 0.0M
2024-08-12 22.37 22.37 22.13 22.13 0.0M
2024-08-09 22.01 22.03 21.98 21.98 0.0M
2024-08-08 21.47 21.99 21.47 21.99 0.0M
2024-08-07 21.79 22.01 21.79 22.01 0.0M
2024-08-06 21.66 21.66 21.64 21.64 0.0M
2024-08-05 21.71 21.71 21.04 21.59 0.0M
2024-08-02 22.54 22.54 21.92 21.97 0.0M
2024-08-01 23.07 23.12 22.88 22.88 0.0M
2024-07-31 22.86 23.10 22.86 23.10 0.0M
2024-07-30 22.80 22.80 22.76 22.76 0.0M
2024-07-29 22.81 22.81 22.76 22.76 0.0M
2024-07-26 22.54 22.70 22.54 22.70 0.0M
2024-07-25 22.57 22.66 22.57 22.66 0.0M
2024-07-24 22.86 22.86 22.66 22.69 0.0M
2024-07-23 22.91 23.13 22.91 23.13 0.0M
2024-07-22 22.75 22.88 22.75 22.88 0.0M
2024-07-19 22.83 22.83 22.77 22.77 0.0M
2024-07-18 23.02 23.02 22.93 22.93 0.0M
2024-07-17 23.24 23.24 23.09 23.09 0.0M
2024-07-16 23.18 23.33 23.18 23.33 0.0M
2024-07-15 23.16 23.23 23.16 23.21 0.0M
2024-07-12 22.99 23.20 22.99 23.20 0.0M
2024-07-11 23.12 23.12 23.00 23.00 0.0M
2024-07-10 22.94 23.04 22.94 23.04 0.0M
2024-07-09 22.94 22.97 22.92 22.97 0.0M
2024-07-08 22.81 22.92 22.81 22.92 0.0M
2024-07-05 22.86 22.86 22.82 22.84 0.0M
2024-07-04 22.87 22.87 22.87 22.82 0.0M
2024-07-03 22.80 22.84 22.80 22.84 0.0M
2024-07-02 22.67 22.77 22.67 22.77 0.0M
2024-07-01 22.69 22.74 22.63 22.74 0.0M
2024-06-28 22.85 22.99 22.85 22.92 0.0M
2024-06-27 22.73 22.77 22.73 22.77 0.0M
2024-06-26 22.84 22.84 22.71 22.79 0.0M
2024-06-25 22.67 22.78 22.67 22.78 0.0M
2024-06-24 22.79 22.86 22.73 22.86 0.0M
2024-06-21 22.81 22.84 22.81 22.84 0.0M
2024-06-20 22.92 23.02 22.88 22.88 0.0M
2024-06-19 22.87 22.90 22.86 22.90 0.0M
2024-06-18 22.78 22.83 22.78 22.83 0.0M
2024-06-17 22.69 22.69 22.66 22.69 0.0M
2024-06-14 22.59 22.65 22.59 22.65 0.0M
2024-06-13 22.44 22.53 22.44 22.53 0.0M
2024-06-12 22.32 22.42 22.32 22.42 0.0M
2024-06-11 22.21 22.29 22.21 22.29 0.0M
2024-06-10 22.21 22.27 22.18 22.27 0.0M
2024-06-07 21.99 22.18 21.99 22.18 0.0M
2024-06-06 22.01 22.02 22.00 22.02 0.0M
2024-06-05 21.80 21.99 21.80 21.99 0.0M
2024-06-04 21.69 21.80 21.65 21.70 0.0M
2024-06-03 21.90 21.96 21.73 21.74 0.0M
2024-05-31 21.67 21.67 21.59 21.59 0.0M
2024-05-30 21.73 21.76 21.73 21.76 0.0M
2024-05-29 21.88 21.89 21.84 21.89 0.0M
2024-05-28 22.02 22.02 21.86 21.86 0.0M
2024-05-27 22.00 22.10 22.00 22.10 0.0M
2024-05-24 21.91 22.03 21.91 22.03 0.0M
2024-05-23 22.17 22.17 22.12 22.12 0.0M
2024-05-22 22.03 22.03 22.00 22.00 0.0M
2024-05-21 21.99 22.07 21.99 22.07 0.0M
2024-05-20 21.95 21.95 21.95 22.04 0.0M
2024-05-17 21.96 22.00 21.93 21.97 0.0M
2024-05-16 21.87 22.06 21.87 22.06 0.0M
2024-05-15 21.87 21.93 21.84 21.84 0.0M
2024-05-14 21.79 21.77 21.76 21.77 0.0M
2024-05-13 21.88 21.88 21.77 21.82 0.0M
2024-05-10 21.82 21.82 21.82 21.82 0.0M
2024-05-07 21.73 21.73 21.62 21.70 0.0M
2024-05-06 21.45 21.53 21.45 21.53 0.0M
2024-05-03 21.45 21.41 21.41 21.41 0.0M
2024-05-02 21.16 21.23 21.16 21.20 0.0M
2024-04-30 21.51 21.51 21.41 21.41 0.0M
2024-04-29 21.46 21.52 21.46 21.52 0.0M
2024-04-26 21.30 21.53 21.29 21.53 0.0M
2024-04-25 21.28 21.28 21.14 21.14 0.0M
2024-04-24 21.37 21.37 21.31 21.36 0.0M
2024-04-23 21.16 21.27 21.16 21.27 0.0M
2024-04-22 21.06 21.08 21.01 21.08 0.0M
2024-04-19 21.01 21.08 21.01 21.08 0.0M
2024-04-18 21.17 21.19 21.17 21.19 0.0M
2024-04-17 21.31 21.39 21.21 21.21 0.0M
2024-04-16 21.36 21.39 21.33 21.39 0.0M
2024-04-15 21.70 21.71 21.69 21.71 0.0M
2024-04-12 21.87 21.87 21.78 21.78 0.0M
2024-04-11 21.64 21.68 21.63 21.68 0.0M
2024-04-10 21.68 21.71 21.66 21.66 0.0M
2024-04-09 21.62 21.62 21.47 21.47 0.0M
2024-04-08 21.70 21.70 21.63 21.68 0.0M
2024-04-05 21.50 21.67 21.50 21.67 0.0M
2024-04-04 21.82 21.82 21.75 21.75 0.0M
2024-04-03 21.80 21.83 21.80 21.83 0.0M
2024-04-02 22.01 22.08 21.77 21.77 0.0M
2024-03-28 22.02 22.07 22.00 22.00 0.0M
2024-03-27 21.82 21.89 21.82 21.89 0.1M
2024-03-26 21.82 21.89 21.82 21.89 0.0M
2024-03-25 21.94 21.94 21.83 21.84 0.0M
2024-03-22 21.97 21.97 21.86 21.86 0.0M
2024-03-21 21.80 22.01 21.76 22.01 0.0M
2024-03-20 21.56 21.56 21.55 21.55 0.0M
2024-03-19 21.47 21.49 21.47 21.48 0.0M
2024-03-18 21.31 21.45 21.31 21.45 0.0M
2024-03-15 21.44 21.44 21.27 21.27 0.0M
2024-03-14 21.51 21.51 21.39 21.39 0.0M
2024-03-13 21.55 21.55 21.43 21.43 0.0M
2024-03-12 21.39 21.51 21.39 21.51 0.0M
2024-03-11 21.26 21.26 21.24 21.26 0.0M
2024-03-08 21.47 21.47 21.44 21.44 0.0M
2024-03-07 21.25 21.40 21.25 21.40 0.0M
2024-03-06 21.28 21.37 21.28 21.37 0.0M
2024-03-05 21.44 21.44 21.34 21.34 0.0M
2024-03-04 21.49 21.51 21.49 21.51 0.0M
2024-03-01 21.42 21.50 21.42 21.50 0.0M
2024-02-29 21.19 21.35 21.19 21.35 0.0M
2024-02-28 21.27 21.30 21.27 21.30 0.0M
2024-02-27 21.23 21.26 21.22 21.26 0.0M
2024-02-26 21.28 21.32 21.25 21.32 0.0M
2024-02-23 21.28 21.37 21.28 21.37 0.0M
2024-02-22 21.05 21.29 21.05 21.29 0.0M
2024-02-21 20.87 20.87 20.87 20.87 0.0M
2024-02-20 21.09 21.09 20.92 20.92 0.0M
2024-02-19 21.12 21.23 21.12 21.23 0.0M
2024-02-16 21.28 21.30 21.26 21.26 0.0M
2024-02-15 21.21 21.22 21.21 21.22 0.0M
2024-02-14 21.06 21.11 21.01 21.11 0.0M
2024-02-13 21.19 21.19 21.10 21.10 0.0M
2024-02-12 21.15 21.29 21.15 21.29 0.0M
2024-02-09 21.08 21.14 21.08 21.14 0.0M
2024-02-08 21.05 21.10 21.05 21.10 0.0M
2024-02-07 20.90 21.08 20.90 21.08 0.0M
2024-02-06 20.93 20.93 20.89 20.89 0.0M
2024-02-05 20.86 20.91 20.86 20.91 0.0M
2024-02-02 20.64 20.83 20.63 20.80 0.0M
2024-02-01 20.60 20.65 20.55 20.55 0.0M
2024-01-31 20.77 20.77 20.65 20.65 0.0M
2024-01-30 20.78 20.79 20.78 20.79 0.0M
2024-01-29 20.60 20.70 20.60 20.70 0.0M
2024-01-26 20.52 20.62 20.52 20.62 0.0M
2024-01-25 20.52 20.65 20.46 20.65 0.0M
2024-01-24 20.58 20.58 20.50 20.50 0.0M
2024-01-23 20.47 20.50 20.47 20.49 0.0M
2024-01-22 20.40 20.48 20.40 20.46 0.0M
2024-01-19 20.17 20.25 20.17 20.25 0.0M
2024-01-18 19.95 20.09 19.95 20.02 0.0M
2024-01-17 19.98 20.06 19.98 20.06 0.0M
2024-01-16 19.94 20.14 19.94 20.14 0.0M
2024-01-15 19.94 20.05 19.99 20.05 0.0M
2024-01-12 19.92 20.00 19.92 19.99 0.0M
2024-01-11 20.01 20.01 19.88 19.88 0.0M
2024-01-10 19.95 19.95 19.90 19.94 0.0M
2024-01-09 19.90 19.97 19.88 19.97 0.0M
2024-01-08 19.65 19.79 19.65 19.79 0.0M
2024-01-05 19.65 19.74 19.65 19.74 0.0M
2024-01-04 19.79 19.79 19.69 19.77 0.0M
2024-01-03 19.91 19.91 19.72 19.72 0.0M
2024-01-02 19.93 19.93 19.86 19.93 0.0M