BNP Paribas Easy ECPI Global ESG Hydrogen Economy UCITS ETF EUR Cap

ASRS
🏛️ france →
10.70
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
2022-12-30 9.88 9.88 9.87 9.87 0.0M
2022-12-29 9.78 9.81 9.78 9.80 0.0M
2022-12-28 10.00 10.00 9.83 9.83 0.0M
2022-12-27 9.91 9.92 9.89 9.90 0.0M
2022-12-23 9.88 9.91 9.88 9.91 0.0M
2022-12-22 10.06 10.06 9.85 9.85 0.0M
2022-12-21 10.01 10.05 9.97 10.05 0.0M
2022-12-20 10.00 10.00 9.95 9.95 0.0M
2022-12-19 10.06 10.13 10.06 10.09 0.0M
2022-12-16 10.15 10.15 10.00 10.00 0.0M
2022-12-15 10.34 10.34 10.34 10.34 0.0M
2022-12-14 10.38 10.38 10.35 10.35 0.0M
2022-12-13 10.29 10.29 10.29 10.29 0.0M
2022-12-12 10.17 10.27 10.17 10.27 0.0M
2022-12-09 10.18 10.21 10.16 10.21 0.0M
2022-12-08 10.19 10.20 10.18 10.20 0.0M
2022-12-07 10.21 10.21 10.21 10.21 0.0M
2022-12-06 10.39 10.39 10.39 10.39 0.0M
2022-12-05 10.47 10.47 10.41 10.41 0.0M
2022-12-02 10.40 10.40 10.40 10.40 0.0M
2022-12-01 10.52 10.55 10.47 10.47 0.0M
2022-11-30 10.36 10.42 10.36 10.42 0.0M
2022-11-28 10.40 10.40 10.38 10.38 0.0M
2022-11-25 10.53 10.53 10.48 10.48 0.0M
2022-11-24 10.51 10.53 10.51 10.53 0.0M
2022-11-23 10.34 10.43 10.34 10.43 0.0M
2022-11-22 10.36 10.37 10.32 10.35 0.0M
2022-11-21 10.33 10.33 10.27 10.28 0.0M
2022-11-18 10.26 10.34 10.26 10.31 0.0M
2022-11-17 10.37 10.37 10.22 10.22 0.0M
2022-11-16 10.47 10.47 10.34 10.34 0.0M
2022-11-15 10.67 10.67 10.47 10.57 0.0M
2022-11-14 10.69 10.69 10.46 10.46 0.0M
2022-11-11 10.67 10.67 10.55 10.55 0.0M
2022-11-10 10.16 10.47 10.16 10.47 0.0M
2022-11-09 10.37 10.37 10.25 10.25 0.0M
2022-11-08 10.28 10.46 10.28 10.46 0.0M
2022-11-07 10.30 10.41 10.30 10.36 0.0M
2022-11-04 10.27 10.35 10.27 10.30 0.0M
2022-11-03 10.15 10.24 10.03 10.24 0.0M
2022-11-02 10.34 10.34 10.21 10.23 0.0M
2022-11-01 10.37 10.42 10.32 10.32 0.0M
2022-10-31 10.16 10.24 10.16 10.24 0.0M
2022-10-28 10.10 10.13 10.08 10.12 0.0M
2022-10-27 10.02 10.20 10.02 10.18 0.0M
2022-10-26 10.05 10.17 10.05 10.17 0.0M
2022-10-25 9.89 10.04 9.89 10.04 0.0M
2022-10-24 9.89 9.94 9.88 9.88 0.0M
2022-10-21 9.78 9.84 9.69 9.84 0.0M
2022-10-20 9.81 9.92 9.77 9.88 0.0M
2022-10-19 9.95 9.95 9.87 9.87 0.0M
2022-10-18 9.95 9.95 9.89 9.89 0.0M
2022-10-17 9.74 9.87 9.74 9.87 0.0M
2022-10-14 9.88 9.93 9.72 9.72 0.0M
2022-10-13 9.60 9.69 9.60 9.69 0.0M
2022-10-12 9.70 9.70 9.66 9.66 0.0M
2022-10-11 9.84 9.84 9.81 9.81 0.0M
2022-10-10 9.89 9.89 9.89 9.89 0.0M
2022-10-07 10.05 10.05 9.94 9.94 0.0M
2022-10-06 10.19 10.19 10.09 10.09 0.0M
2022-10-05 10.33 10.33 10.14 10.14 0.0M
2022-10-04 10.23 10.32 10.23 10.32 0.0M
2022-10-03 9.91 10.06 9.80 10.06 0.0M
2022-09-30 9.88 9.91 9.84 9.91 0.0M
2022-09-29 9.87 9.87 9.82 9.82 0.0M
2022-09-28 10.13 10.13 9.99 10.11 0.0M
2022-09-27 10.25 10.27 10.13 10.13 0.0M
2022-09-26 10.20 10.22 10.15 10.15 0.0M
2022-09-23 10.39 10.39 10.16 10.16 0.0M
2022-09-22 10.80 10.80 10.46 10.46 0.0M
2022-09-21 10.68 10.80 10.68 10.80 0.0M
2022-09-20 10.79 10.79 10.65 10.74 0.0M
2022-09-19 10.75 10.84 10.70 10.80 0.0M
2022-09-16 10.91 10.91 10.85 10.88 0.0M
2022-09-15 11.10 11.10 10.99 10.99 0.0M
2022-09-14 11.16 11.16 11.00 11.05 0.0M
2022-09-13 11.36 11.36 11.16 11.16 0.0M
2022-09-12 11.26 11.38 11.21 11.26 0.0M
2022-09-09 11.18 11.22 11.18 11.22 0.0M
2022-09-08 11.00 11.08 11.00 11.08 0.0M
2022-09-07 10.87 10.94 10.77 10.94 0.0M
2022-09-06 10.91 10.91 10.88 10.88 0.0M
2022-09-05 10.90 10.91 10.84 10.91 0.0M
2022-09-02 10.95 10.99 10.90 10.99 0.0M
2022-09-01 11.05 11.05 10.93 10.93 0.0M
2022-08-31 11.24 11.24 11.10 11.10 0.0M
2022-08-30 11.38 11.42 11.25 11.25 0.0M
2022-08-29 11.43 11.43 11.36 11.36 0.0M
2022-08-26 11.74 11.74 11.49 11.51 0.0M
2022-08-25 11.62 11.68 11.60 11.66 0.0M
2022-08-24 11.47 11.62 11.47 11.62 0.0M
2022-08-22 11.49 11.49 11.41 11.42 0.0M
2022-08-19 11.73 11.73 11.57 11.57 0.0M
2022-08-18 11.73 11.78 11.73 11.78 0.0M
2022-08-17 11.95 11.95 11.75 11.75 0.0M
2022-08-16 11.96 11.96 11.90 11.91 0.0M
2022-08-15 12.00 12.00 11.83 11.89 0.0M
2022-08-12 11.77 11.77 11.70 11.77 0.0M
2022-08-11 11.80 11.84 11.71 11.81 0.0M
2022-08-10 11.46 11.69 11.46 11.69 0.0M
2022-08-09 11.53 11.53 11.45 11.45 0.0M
2022-08-08 11.53 11.57 11.52 11.57 0.0M
2022-08-05 11.38 11.49 11.38 11.42 0.0M
2022-08-03 11.35 11.35 11.30 11.30 0.0M
2022-08-02 11.17 11.31 11.17 11.31 0.0M
2022-08-01 11.32 11.34 11.23 11.26 0.0M
2022-07-29 11.37 11.37 11.28 11.28 0.0M
2022-07-28 10.89 11.30 10.89 11.20 0.1M
2022-07-27 10.77 10.78 10.75 10.78 0.0M
2022-07-26 10.71 10.71 10.69 10.69 0.0M
2022-07-25 10.76 10.76 10.67 10.73 0.0M
2022-07-22 10.68 10.79 10.68 10.77 0.0M
2022-07-20 10.73 10.73 10.65 10.72 0.0M
2022-07-19 10.51 10.63 10.51 10.63 0.0M
2022-07-18 10.52 10.52 10.52 10.52 0.0M
2022-07-15 10.31 10.32 10.31 10.32 0.0M
2022-07-13 10.43 10.43 10.32 10.40 0.0M
2022-07-12 10.47 10.47 10.44 10.44 0.0M
2022-07-11 10.43 10.51 10.43 10.43 0.0M
2022-07-08 10.39 10.45 10.39 10.45 0.0M
2022-07-07 10.13 10.33 10.10 10.33 0.0M
2022-07-06 10.00 10.02 10.00 10.02 0.0M
2022-07-05 10.06 10.06 9.86 9.86 0.0M
2022-07-04 10.01 10.03 10.01 10.03 0.0M
2022-07-01 9.86 10.00 9.86 10.00 0.0M
2022-06-29 10.13 10.13 9.99 9.99 0.0M
2022-06-27 10.11 10.11 10.09 10.09 0.0M
2022-06-24 9.90 10.01 9.90 10.01 0.0M
2022-06-23 9.87 9.87 9.87 9.87 0.0M
2022-06-22 9.91 9.91 9.88 9.88 0.0M
2022-06-21 10.08 10.08 10.06 10.06 0.0M
2022-06-20 9.95 10.02 9.95 10.02 0.0M
2022-06-17 9.91 9.93 9.91 9.93 0.0M
2022-06-16 10.00 10.00 9.95 9.95 0.0M
2022-06-15 10.17 10.27 10.17 10.23 0.0M
2022-06-14 10.28 10.28 10.09 10.09 0.0M
2022-06-13 10.41 10.41 10.28 10.28 0.0M
2022-06-10 10.76 10.78 10.60 10.60 0.0M
2022-06-09 10.82 10.82 10.82 10.82 0.0M
2022-06-08 10.98 10.98 10.92 10.95 0.0M
2022-06-07 10.94 10.97 10.94 10.97 0.0M
2022-06-06 10.96 11.00 10.96 10.98 0.0M
2022-06-03 10.81 10.81 10.81 10.81 0.0M
2022-06-02 10.80 10.85 10.79 10.85 0.0M
2022-06-01 10.84 10.84 10.77 10.77 0.0M
2022-05-31 10.88 10.88 10.77 10.77 0.0M
2022-05-30 11.00 11.00 10.90 10.90 0.0M
2022-05-27 10.79 10.86 10.79 10.86 0.0M
2022-05-26 10.70 10.76 10.70 10.76 0.0M
2022-05-25 10.65 10.65 10.58 10.63 0.0M
2022-05-24 10.50 10.60 10.50 10.50 0.0M
2022-05-23 10.61 10.67 10.61 10.67 0.0M
2022-05-20 10.68 10.68 10.54 10.54 0.0M
2022-05-19 10.40 10.52 10.40 10.52 0.0M
2022-05-18 10.54 10.57 10.50 10.50 0.0M
2022-05-17 10.41 10.41 10.37 10.40 0.0M
2022-05-16 10.26 10.31 10.26 10.28 0.0M
2022-05-13 10.11 10.27 10.11 10.27 0.0M
2022-05-12 10.25 10.25 9.89 9.99 0.0M
2022-05-11 10.07 10.18 10.07 10.18 0.0M
2022-05-10 10.15 10.15 10.02 10.02 0.0M
2022-05-09 10.32 10.32 10.04 10.04 0.0M
2022-05-06 10.47 10.47 10.37 10.37 0.0M
2022-05-05 10.75 10.75 10.53 10.53 0.0M
2022-05-04 10.66 10.66 10.66 10.66 0.0M
2022-05-03 10.51 10.63 10.51 10.63 0.0M
2022-05-02 10.46 10.46 10.46 10.46 0.0M
2022-04-29 10.71 10.71 10.71 10.71 0.0M
2022-04-28 10.50 10.50 10.50 10.50 0.0M
2022-04-27 10.40 10.50 10.40 10.50 0.0M
2022-04-26 10.49 10.49 10.38 10.38 0.0M
2022-04-25 10.70 10.70 10.45 10.45 0.0M
2022-04-22 10.67 10.67 10.58 10.58 0.0M
2022-04-21 10.81 10.81 10.81 10.81 0.0M
2022-04-20 10.84 10.96 10.84 10.96 0.0M
2022-04-19 10.60 10.84 10.60 10.84 0.0M
2022-04-14 10.76 10.83 10.76 10.83 0.0M
2022-04-13 10.74 10.74 10.74 10.74 0.0M
2022-04-12 10.79 10.79 10.79 10.79 0.0M
2022-04-11 10.85 10.85 10.76 10.76 0.0M
2022-04-08 10.92 10.92 10.92 10.92 0.0M
2022-04-07 10.87 10.89 10.80 10.83 0.0M
2022-04-06 11.00 11.00 10.89 10.89 0.0M
2022-04-05 11.11 11.25 11.10 11.16 0.0M
2022-04-04 11.05 11.05 11.05 11.05 0.0M
2022-04-01 10.92 10.92 10.92 10.92 0.0M
2022-03-31 10.86 10.89 10.86 10.89 0.0M
2022-03-30 10.85 10.91 10.85 10.91 0.0M
2022-03-29 10.85 10.87 10.85 10.87 0.0M
2022-03-28 11.00 11.00 10.74 10.74 0.0M
2022-03-25 10.84 10.89 10.80 10.80 0.0M
2022-03-24 10.85 10.87 10.83 10.83 0.0M
2022-03-23 10.85 10.85 10.76 10.76 0.0M
2022-03-22 10.80 10.80 10.80 10.80 0.0M
2022-03-21 10.71 10.71 10.71 10.71 0.0M
2022-03-18 10.74 10.74 10.74 10.74 0.0M
2022-03-17 10.70 10.70 10.68 10.68 0.0M