BNP Paribas Easy FTSE EPRA Nareit Developed Europe Green CTB UCITS ETF Cap

GREAL
🏛️ france →
6.60
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
2021-12-31 10.74 10.74 10.74 10.74 0.0M
2021-12-30 10.71 10.76 10.65 10.75 0.0M
2021-12-29 10.69 10.69 10.67 10.67 0.0M
2021-12-28 10.63 10.68 10.60 10.67 0.0M
2021-12-27 10.45 10.60 10.45 10.57 0.0M
2021-12-24 10.45 10.47 10.45 10.47 0.0M
2021-12-23 10.47 10.50 10.46 10.50 0.0M
2021-12-22 10.44 10.45 10.37 10.45 0.0M
2021-12-21 10.42 10.48 10.42 10.45 0.0M
2021-12-20 10.36 10.36 10.31 10.31 0.0M
2021-12-17 10.49 10.60 10.40 10.60 0.3M
2021-12-16 10.60 10.60 10.48 10.50 0.0M
2021-12-15 10.47 10.52 10.45 10.45 0.0M
2021-12-14 10.57 10.59 10.38 10.38 0.0M
2021-12-13 10.70 10.70 10.51 10.57 0.0M
2021-12-10 10.65 10.68 10.60 10.68 0.0M
2021-12-09 10.72 10.72 10.63 10.63 0.0M
2021-12-08 10.77 10.78 10.68 10.68 0.0M
2021-12-07 10.79 10.83 10.79 10.82 0.0M
2021-12-06 10.70 10.70 10.62 10.68 0.0M
2021-12-03 10.74 10.79 10.59 10.59 0.0M
2021-12-02 10.66 10.73 10.58 10.73 0.0M
2021-12-01 10.70 10.78 10.70 10.76 0.0M
2021-11-30 10.72 10.79 10.69 10.73 0.0M
2021-11-29 10.86 10.89 10.76 10.76 0.0M
2021-11-26 10.86 10.98 10.80 10.80 0.0M
2021-11-25 11.01 11.17 11.01 11.17 0.0M
2021-11-24 10.85 11.02 10.85 11.02 0.0M
2021-11-23 10.99 10.99 10.85 10.85 0.0M
2021-11-22 11.26 11.26 11.09 11.09 0.0M
2021-11-19 11.18 11.25 11.18 11.25 0.0M
2021-11-18 11.12 11.19 11.12 11.19 0.0M
2021-11-17 11.15 11.22 11.12 11.12 0.0M
2021-11-16 11.10 11.18 11.07 11.18 0.0M
2021-11-15 10.96 11.07 10.96 11.02 0.0M
2021-11-12 10.94 11.01 10.94 10.96 0.0M
2021-11-11 10.94 10.99 10.91 10.93 0.0M
2021-11-10 11.09 11.09 10.97 10.97 0.0M
2021-11-09 10.97 11.05 10.95 11.05 0.0M
2021-11-08 11.08 11.08 10.93 10.93 0.0M
2021-11-05 11.07 11.07 11.00 11.07 0.0M
2021-11-04 10.94 11.05 10.88 11.05 0.0M
2021-11-03 10.69 10.78 10.67 10.78 0.0M
2021-11-02 10.66 10.78 10.65 10.68 0.0M
2021-11-01 10.66 10.77 10.66 10.70 0.2M
2021-10-29 10.89 10.89 10.73 10.73 0.0M
2021-10-28 10.97 10.98 10.92 10.98 0.0M
2021-10-27 10.84 10.96 10.84 10.96 0.0M
2021-10-26 10.81 10.87 10.81 10.85 0.0M
2021-10-25 10.89 10.89 10.83 10.83 0.0M
2021-10-22 10.81 10.89 10.77 10.89 0.0M
2021-10-21 10.67 10.81 10.67 10.81 0.0M
2021-10-20 10.77 10.79 10.70 10.72 0.0M
2021-10-19 10.77 10.78 10.71 10.78 0.3M
2021-10-18 10.67 10.72 10.67 10.72 0.0M
2021-10-15 10.60 10.69 10.60 10.67 0.0M
2021-10-14 10.53 10.60 10.53 10.60 0.0M
2021-10-13 10.35 10.46 10.32 10.46 0.0M
2021-10-12 10.14 10.39 10.14 10.39 0.0M
2021-10-11 10.13 10.24 10.07 10.24 1.4M
2021-10-08 10.25 10.25 10.19 10.19 1.7M
2021-10-07 10.15 10.24 10.14 10.24 0.0M
2021-10-06 10.10 10.10 9.98 10.08 0.0M
2021-10-05 10.22 10.23 10.19 10.19 0.0M
2021-10-04 10.34 10.34 10.20 10.20 0.0M
2021-10-01 10.03 10.10 10.03 10.10 0.0M
2021-09-30 10.30 10.30 10.17 10.18 1.0M
2021-09-29 10.31 10.31 10.20 10.23 0.0M
2021-09-28 10.49 10.49 10.22 10.22 1.5M
2021-09-27 10.63 10.65 10.61 10.61 0.0M
2021-09-24 10.61 10.61 10.53 10.55 0.0M
2021-09-23 10.63 10.64 10.63 10.64 0.0M
2021-09-22 10.59 10.59 10.51 10.56 0.0M
2021-09-21 10.40 10.53 10.40 10.53 0.0M
2021-09-20 10.49 10.49 10.37 10.37 0.0M
2021-09-17 10.73 10.73 10.61 10.64 0.0M
2021-09-16 10.72 10.72 10.68 10.71 0.0M
2021-09-15 10.74 10.74 10.65 10.65 0.0M
2021-09-14 10.77 10.80 10.77 10.80 0.0M
2021-09-13 10.75 10.80 10.72 10.80 0.0M
2021-09-10 10.82 10.82 10.69 10.71 0.0M
2021-09-09 10.67 10.81 10.67 10.81 7.0M
2021-09-08 10.83 10.83 10.68 10.68 0.0M
2021-09-07 11.00 11.02 10.92 10.96 0.0M
2021-09-06 11.03 11.03 10.96 10.98 0.0M
2021-09-03 11.18 11.19 11.05 11.07 0.1M
2021-09-02 11.21 11.21 11.15 11.15 0.0M
2021-09-01 11.32 11.32 11.23 11.25 0.0M
2021-08-31 11.32 11.32 11.23 11.27 0.0M
2021-08-30 11.37 11.37 11.30 11.32 0.0M
2021-08-27 11.13 11.35 11.13 11.35 0.0M
2021-08-26 11.10 11.11 11.07 11.08 0.4M
2021-08-25 11.25 11.25 11.11 11.11 0.0M
2021-08-24 11.28 11.28 11.18 11.23 0.0M
2021-08-23 11.40 11.40 11.24 11.24 0.0M
2021-08-20 11.32 11.40 11.32 11.40 0.0M
2021-08-19 11.38 11.39 11.27 11.36 0.0M
2021-08-18 11.42 11.49 11.42 11.49 0.0M
2021-08-17 11.44 11.44 11.37 11.37 0.2M
2021-08-16 11.46 11.49 11.46 11.46 0.0M
2021-08-13 11.34 11.52 11.34 11.43 0.0M
2021-08-12 11.36 11.37 11.35 11.36 0.0M
2021-08-11 11.27 11.36 11.27 11.36 0.0M
2021-08-10 11.26 11.32 11.23 11.27 0.0M
2021-08-09 11.27 11.29 11.26 11.26 0.0M
2021-08-06 11.30 11.33 11.26 11.33 0.0M
2021-08-05 11.25 11.35 11.25 11.35 0.0M
2021-08-04 11.18 11.25 11.18 11.25 0.0M
2021-08-03 11.23 11.23 11.16 11.16 0.0M
2021-08-02 11.16 11.21 11.12 11.21 0.0M
2021-07-30 10.95 11.06 10.95 11.06 0.0M
2021-07-29 11.06 11.06 11.02 11.02 0.0M
2021-07-28 11.00 11.09 11.00 11.08 0.1M
2021-07-27 10.98 11.01 10.98 11.00 0.0M
2021-07-26 10.99 11.00 10.99 11.00 0.0M
2021-07-23 11.07 11.08 10.99 11.01 0.0M
2021-07-21 10.92 11.02 10.92 11.02 0.0M
2021-07-20 10.83 10.88 10.83 10.86 0.0M
2021-07-19 10.89 10.89 10.80 10.80 0.0M
2021-07-16 10.95 10.99 10.93 10.99 0.0M
2021-07-15 10.90 10.93 10.87 10.87 0.0M
2021-07-14 11.06 11.06 10.97 10.97 0.0M
2021-07-13 11.19 11.19 11.10 11.10 0.0M
2021-07-12 11.09 11.21 11.09 11.21 0.0M
2021-07-09 10.88 11.00 10.88 11.00 0.0M
2021-07-08 10.81 10.88 10.79 10.81 0.0M
2021-07-07 10.84 10.85 10.82 10.85 0.0M
2021-07-06 10.65 10.78 10.65 10.78 0.0M
2021-07-05 10.62 10.66 10.62 10.66 0.0M
2021-07-02 10.50 10.60 10.50 10.60 0.0M
2021-07-01 10.41 10.47 10.41 10.47 0.0M
2021-06-30 10.44 10.47 10.39 10.40 0.0M
2021-06-29 10.49 10.51 10.47 10.49 0.0M
2021-06-28 10.54 10.57 10.47 10.47 0.0M
2021-06-25 10.61 10.61 10.57 10.58 0.0M
2021-06-24 10.57 10.60 10.57 10.59 0.0M
2021-06-23 10.59 10.59 10.55 10.55 0.0M
2021-06-22 10.54 10.62 10.54 10.61 0.0M
2021-06-18 10.62 10.67 10.56 10.58 0.0M
2021-06-17 10.69 10.69 10.57 10.61 0.0M
2021-06-16 10.78 10.78 10.73 10.74 0.0M
2021-06-15 10.83 10.83 10.77 10.77 0.0M
2021-06-14 10.82 10.83 10.82 10.83 0.0M
2021-06-11 10.80 10.80 10.78 10.78 1.0M
2021-06-10 10.81 10.82 10.81 10.81 0.0M
2021-06-09 10.73 10.82 10.73 10.82 0.0M
2021-06-08 10.74 10.77 10.68 10.75 1.0M
2021-06-07 10.55 10.62 10.55 10.62 0.0M
2021-06-04 10.50 10.57 10.50 10.57 0.0M
2021-06-03 10.50 10.50 10.46 10.46 0.0M
2021-06-02 10.47 10.50 10.46 10.50 0.1M
2021-06-01 10.39 10.45 10.39 10.45 0.0M
2021-05-31 10.41 10.42 10.36 10.36 0.0M
2021-05-28 10.35 10.42 10.35 10.38 0.0M
2021-05-27 10.29 10.35 10.29 10.35 0.0M
2021-05-26 10.25 10.28 10.24 10.26 0.0M
2021-05-25 10.23 10.27 10.21 10.21 0.0M
2021-05-24 10.02 10.14 10.02 10.12 0.0M
2021-05-21 10.02 10.02 9.96 9.99 0.0M
2021-05-20 9.97 10.01 9.97 10.00 0.0M
2021-05-19 9.97 9.97 9.92 9.93 0.0M
2021-05-18 9.90 10.06 9.90 10.04 0.0M
2021-05-17 9.95 9.95 9.89 9.89 0.0M
2021-05-14 9.86 9.88 9.86 9.88 0.0M
2021-05-13 9.73 9.79 9.73 9.79 0.0M
2021-05-12 9.81 9.86 9.79 9.80 0.0M
2021-05-11 9.93 9.93 9.79 9.79 0.0M
2021-05-10 9.92 9.98 9.92 9.98 0.0M
2021-05-07 9.81 9.89 9.81 9.89 0.0M
2021-05-06 9.82 9.83 9.82 9.83 0.0M
2021-05-05 9.88 9.88 9.83 9.83 0.0M
2021-05-04 9.97 9.97 9.83 9.83 0.0M
2021-05-03 9.83 9.92 9.83 9.92 0.0M
2021-04-30 9.89 9.89 9.80 9.80 0.0M
2021-04-29 9.88 9.89 9.85 9.85 0.0M
2021-04-28 9.90 9.90 9.87 9.87 2.5M
2021-04-27 9.86 9.91 9.85 9.91 0.3M
2021-04-26 9.89 9.90 9.87 9.90 0.0M
2021-04-23 10.00 10.00 9.88 9.89 1.4M
2021-04-22 9.85 9.99 9.85 9.99 0.6M
2021-04-21 9.95 9.95 9.87 9.87 2.0M
2021-04-20 9.91 9.96 9.91 9.96 0.0M
2021-04-19 9.94 9.95 9.91 9.91 0.0M
2021-04-16 9.83 9.95 9.83 9.90 0.0M
2021-04-15 9.75 9.80 9.75 9.80 0.0M
2021-04-14 9.68 9.77 9.68 9.74 0.0M
2021-04-13 9.61 9.68 9.61 9.68 0.0M
2021-04-12 9.60 9.64 9.59 9.59 0.0M
2021-04-09 9.61 9.61 9.61 9.61 0.0M
2021-04-08 9.60 9.60 9.60 9.60 0.0M
2021-04-07 9.49 9.60 9.49 9.58 0.0M
2021-04-06 9.47 9.47 9.42 9.47 0.0M
2021-04-01 9.28 9.42 9.28 9.42 0.0M
2021-03-31 9.28 9.32 9.26 9.26 0.0M
2021-03-30 9.24 9.31 9.24 9.30 0.0M
2021-03-29 9.33 9.33 9.23 9.23 0.0M
2021-03-26 9.24 9.31 9.24 9.27 0.0M
2021-03-25 9.33 9.33 9.17 9.22 0.0M
2021-03-24 9.34 9.36 9.32 9.36 0.0M
2021-03-23 9.20 9.37 9.20 9.36 0.0M
2021-03-22 9.24 9.24 9.23 9.23 0.0M
2021-03-19 9.21 9.33 9.21 9.33 0.0M
2021-03-18 9.34 9.34 9.25 9.25 0.5M
2021-03-17 9.42 9.42 9.34 9.34 0.0M
2021-03-16 9.36 9.45 9.34 9.45 0.0M
2021-03-15 9.32 9.35 9.30 9.31 0.0M
2021-03-12 9.28 9.30 9.25 9.30 0.0M
2021-03-11 9.27 9.34 9.25 9.34 0.0M
2021-03-10 9.16 9.29 9.16 9.24 0.0M
2021-03-09 9.20 9.23 9.17 9.17 0.0M
2021-03-08 9.09 9.19 9.06 9.18 0.0M
2021-03-05 9.14 9.14 9.03 9.03 0.0M
2021-03-04 9.09 9.17 9.09 9.17 0.0M
2021-03-03 9.17 9.18 9.08 9.09 0.0M
2021-03-02 9.20 9.20 9.15 9.15 0.0M
2021-03-01 9.05 9.20 9.05 9.19 0.0M
2021-02-26 8.98 9.10 8.98 9.01 0.0M
2021-02-24 9.14 9.14 9.07 9.07 1.6M
2021-02-23 9.09 9.12 9.07 9.12 0.0M
2021-02-22 8.87 9.02 8.87 9.02 0.0M
2021-02-19 9.03 9.03 8.97 8.97 0.0M
2021-02-18 9.08 9.08 9.02 9.02 0.0M
2021-02-17 9.10 9.12 9.10 9.12 0.0M
2021-02-16 9.25 9.25 9.13 9.13 0.0M
2021-02-15 9.20 9.22 9.18 9.22 0.0M
2021-02-12 9.23 9.25 9.17 9.17 0.0M
2021-02-11 9.15 9.21 9.11 9.21 0.0M
2021-02-09 9.19 9.24 9.15 9.23 0.0M
2021-02-08 9.27 9.27 9.20 9.20 0.0M
2021-02-05 9.34 9.34 9.29 9.30 0.0M
2021-02-04 9.40 9.44 9.33 9.36 0.0M
2021-02-02 9.40 9.47 9.40 9.46 0.0M
2021-02-01 9.32 9.38 9.32 9.37 0.0M
2021-01-29 9.26 9.26 9.26 9.26 0.0M
2021-01-27 9.33 9.47 9.33 9.37 0.0M
2021-01-26 9.18 9.31 9.18 9.31 0.0M
2021-01-25 9.29 9.29 9.15 9.17 0.0M
2021-01-22 9.25 9.27 9.25 9.27 0.0M
2021-01-21 9.48 9.48 9.28 9.28 0.0M
2021-01-20 9.43 9.47 9.43 9.47 0.0M
2021-01-19 9.46 9.51 9.42 9.42 0.0M
2021-01-18 9.38 9.44 9.38 9.44 0.0M
2021-01-15 9.45 9.51 9.42 9.42 0.5M
2021-01-14 9.38 9.51 9.38 9.51 0.0M
2021-01-12 9.32 9.33 9.26 9.26 0.0M
2021-01-11 9.44 9.46 9.33 9.33 0.0M
2021-01-08 9.41 9.44 9.39 9.41 0.1M
2021-01-07 9.49 9.49 9.36 9.36 0.0M
2021-01-05 9.46 9.56 9.46 9.56 0.0M
2021-01-04 9.73 9.73 9.62 9.62 0.0M