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
2023-12-29 9.52 9.52 9.41 9.45 0.0M
2023-12-28 9.47 9.54 9.45 9.51 0.0M
2023-12-27 9.46 9.53 9.44 9.44 0.0M
2023-12-22 9.39 9.39 9.35 9.38 0.0M
2023-12-21 9.82 9.82 9.30 9.36 0.0M
2023-12-20 9.41 9.41 9.37 9.36 0.0M
2023-12-19 9.78 9.78 9.38 9.37 0.0M
2023-12-18 9.41 9.49 9.41 9.34 0.0M
2023-12-15 9.48 9.54 9.45 9.44 0.0M
2023-12-14 9.17 9.44 9.17 9.40 0.0M
2023-12-13 9.10 9.10 9.08 9.09 0.0M
2023-12-12 9.12 9.12 9.09 9.10 0.0M
2023-12-11 9.23 9.23 9.17 9.18 0.0M
2023-12-08 9.13 9.22 9.13 9.21 0.0M
2023-12-07 9.13 9.25 9.18 9.19 0.0M
2023-12-06 9.19 9.29 9.19 9.29 0.0M
2023-12-05 9.19 9.17 9.17 9.17 0.0M
2023-12-04 9.18 9.18 9.18 9.18 0.0M
2023-12-01 8.62 9.12 8.62 9.14 0.0M
2023-11-30 8.97 9.07 8.97 9.07 0.0M
2023-11-29 8.91 8.98 8.91 8.97 0.0M
2023-11-28 8.83 8.91 8.83 8.91 0.0M
2023-11-27 8.84 8.85 8.84 8.86 0.0M
2023-11-24 8.84 8.83 8.78 8.83 0.0M
2023-11-23 8.91 8.91 8.85 8.90 0.0M
2023-11-22 8.87 8.87 8.87 8.87 0.0M
2023-11-21 8.93 8.93 8.82 8.81 0.0M
2023-11-20 8.91 8.92 8.91 8.94 0.0M
2023-11-16 8.91 8.87 8.84 8.84 0.0M
2023-11-15 8.87 8.91 8.91 8.91 0.0M
2023-11-14 8.56 8.87 8.55 8.87 0.0M
2023-11-13 8.56 8.59 8.52 8.59 0.0M
2023-11-10 8.52 8.55 8.48 8.50 0.0M
2023-11-09 8.57 8.68 8.57 8.67 0.0M
2023-11-08 8.57 8.60 8.57 8.57 0.0M
2023-11-07 8.73 8.73 8.66 8.66 0.0M
2023-11-06 8.86 8.86 8.75 8.74 0.0M
2023-11-03 8.85 8.85 8.80 8.80 0.0M
2023-11-02 8.46 8.68 8.46 8.68 0.0M
2023-11-01 8.39 8.39 8.37 8.38 0.0M
2023-10-31 8.18 8.31 8.18 8.35 0.0M
2023-10-30 8.36 8.36 8.36 8.24 0.0M
2023-10-27 8.36 8.46 8.27 8.27 0.0M
2023-10-26 8.37 8.43 8.37 8.42 0.0M
2023-10-25 8.42 8.43 8.42 8.43 0.0M
2023-10-24 8.27 8.42 8.27 8.43 0.0M
2023-10-23 8.34 8.34 8.30 8.30 0.0M
2023-10-20 8.42 8.42 8.32 8.35 0.0M
2023-10-19 8.57 8.59 8.55 8.59 0.0M
2023-10-18 8.76 8.76 8.75 8.65 0.0M
2023-10-17 8.76 8.84 8.77 8.77 0.0M
2023-10-16 8.72 8.77 8.72 8.78 0.0M
2023-10-13 8.77 8.77 8.76 8.72 0.0M
2023-10-12 8.94 8.95 8.94 8.82 0.0M
2023-10-11 8.94 8.89 8.80 8.83 0.0M
2023-10-10 8.82 8.81 8.71 8.81 0.0M
2023-10-09 8.49 8.58 8.49 8.56 0.0M
2023-10-06 8.56 8.56 8.44 8.48 0.0M
2023-10-05 8.60 8.60 8.53 8.53 0.0M
2023-10-04 8.60 8.59 8.50 8.50 0.0M
2023-10-03 8.77 8.77 8.61 8.64 0.0M
2023-10-02 9.15 9.15 8.99 8.87 0.0M
2023-09-29 9.04 9.04 9.04 9.08 0.0M
2023-09-28 9.04 9.04 9.00 9.00 0.0M
2023-09-27 9.08 9.08 9.07 9.07 0.0M
2023-09-26 9.11 9.11 9.09 9.08 0.0M
2023-09-25 9.11 9.22 9.13 9.13 0.0M
2023-09-22 9.22 9.28 9.22 9.22 0.0M
2023-09-21 9.25 9.39 9.29 9.29 0.0M
2023-09-20 9.39 9.49 9.43 9.48 0.0M
2023-09-19 9.41 9.41 9.41 9.42 0.0M
2023-09-18 9.60 9.60 9.43 9.42 0.0M
2023-09-15 9.64 9.64 9.56 9.55 0.0M
2023-09-14 9.38 9.40 9.38 9.56 0.0M
2023-09-13 9.31 9.31 9.31 9.48 0.0M
2023-09-12 9.38 9.38 9.32 9.34 0.0M
2023-09-11 9.35 9.42 9.35 9.35 0.0M
2023-09-08 9.31 9.31 9.25 9.30 0.0M
2023-09-07 9.33 9.33 9.30 9.29 0.0M
2023-09-05 9.43 9.43 9.42 9.41 0.0M
2023-09-04 9.49 9.49 9.45 9.44 0.0M
2023-09-01 9.41 9.50 9.41 9.47 0.0M
2023-08-31 9.44 9.44 9.43 9.42 0.0M
2023-08-30 9.39 9.39 9.34 9.36 0.0M
2023-08-29 9.36 9.47 9.34 9.47 0.0M
2023-08-28 9.22 9.31 9.22 9.32 0.0M
2023-08-25 9.22 9.22 9.21 9.21 0.0M
2023-08-24 9.32 9.32 9.20 9.19 0.0M
2023-08-22 9.20 9.22 9.14 9.16 0.0M
2023-08-21 9.19 9.19 9.11 9.11 0.0M
2023-08-18 9.12 9.13 9.10 9.13 0.0M
2023-08-17 9.28 9.28 9.16 9.18 0.0M
2023-08-16 9.27 9.30 9.27 9.30 0.0M
2023-08-15 9.48 9.48 9.30 9.31 0.0M
2023-08-14 9.41 9.48 9.41 9.46 0.0M
2023-08-11 9.52 9.52 9.44 9.43 0.0M
2023-08-10 9.61 9.61 9.59 9.56 0.0M
2023-08-09 9.69 9.69 9.62 9.59 0.0M
2023-08-08 9.63 9.63 9.60 9.57 0.0M
2023-08-07 9.72 9.72 9.66 9.65 0.0M
2023-08-04 9.76 9.78 9.73 9.76 0.0M
2023-08-03 9.80 9.80 9.75 9.74 0.0M
2023-08-02 9.91 9.97 9.83 9.83 0.0M
2023-08-01 10.15 10.16 10.07 10.07 0.0M
2023-07-31 10.06 10.14 10.06 10.14 0.0M
2023-07-28 10.17 10.17 10.08 10.08 0.0M
2023-07-27 10.14 10.20 10.14 10.15 0.0M
2023-07-26 10.12 10.14 10.09 10.14 0.0M
2023-07-25 10.18 10.20 10.11 10.20 0.0M
2023-07-24 10.06 10.16 10.06 10.14 0.0M
2023-07-21 10.06 10.06 10.05 10.05 0.0M
2023-07-20 10.05 10.12 10.05 10.11 0.0M
2023-07-19 10.06 10.08 10.06 10.10 0.0M
2023-07-18 9.97 9.97 9.97 10.02 0.0M
2023-07-17 9.83 9.90 9.83 9.91 0.0M
2023-07-14 9.92 9.95 9.88 9.86 0.0M
2023-07-13 9.91 9.95 9.91 9.97 0.0M
2023-07-12 9.83 9.90 9.83 9.85 0.0M
2023-07-11 9.74 9.75 9.64 9.78 0.0M
2023-07-10 9.67 9.74 9.65 9.74 0.0M
2023-07-07 9.63 9.63 9.63 9.72 0.0M
2023-07-06 9.90 9.90 9.64 9.64 0.0M
2023-07-05 9.95 9.95 9.86 9.86 0.0M
2023-07-04 9.97 9.97 9.97 9.94 0.0M
2023-07-03 9.80 9.96 9.80 9.93 0.0M
2023-06-30 9.92 9.92 9.90 9.89 0.0M
2023-06-29 9.78 9.78 9.78 9.80 0.0M
2023-06-27 9.75 9.76 9.70 9.70 0.0M
2023-06-26 9.71 9.72 9.71 9.72 0.0M
2023-06-23 9.79 9.79 9.72 9.64 0.0M
2023-06-22 9.84 9.84 9.80 9.80 0.0M
2023-06-21 9.95 9.96 9.88 9.88 0.0M
2023-06-20 9.96 9.96 9.93 9.91 0.0M
2023-06-19 10.08 10.08 10.00 9.99 0.0M
2023-06-16 10.14 10.14 10.09 10.08 0.0M
2023-06-15 10.19 10.19 10.03 10.07 0.0M
2023-06-14 10.26 10.31 10.18 10.15 0.0M
2023-06-13 10.06 10.21 10.06 10.21 0.0M
2023-06-12 9.99 9.99 9.95 10.02 0.0M
2023-06-09 9.91 9.91 9.91 9.88 0.0M
2023-06-08 9.97 9.97 9.97 9.90 0.0M
2023-06-07 9.90 9.94 9.90 9.94 0.0M
2023-06-06 9.82 9.85 9.82 9.92 0.0M
2023-06-05 9.85 9.85 9.85 9.83 0.0M
2023-06-02 9.86 9.86 9.86 9.86 0.0M
2023-06-01 9.52 9.60 9.52 9.60 0.0M
2023-05-31 9.50 9.55 9.50 9.43 0.0M
2023-05-30 9.60 9.60 9.52 9.54 0.0M
2023-05-29 9.58 9.58 9.55 9.56 0.0M
2023-05-26 9.52 9.53 9.51 9.56 0.0M
2023-05-25 9.60 9.60 9.58 9.51 0.0M
2023-05-24 9.83 9.83 9.60 9.59 0.0M
2023-05-23 9.81 9.81 9.81 9.81 0.0M
2023-05-22 9.76 9.76 9.76 9.78 0.0M
2023-05-19 9.82 9.82 9.82 9.77 0.0M
2023-05-18 9.83 9.83 9.79 9.76 0.0M
2023-05-17 9.71 9.77 9.68 9.74 0.0M
2023-05-16 9.73 9.77 9.73 9.72 0.0M
2023-05-15 9.75 9.76 9.73 9.75 0.0M
2023-05-12 9.62 9.62 9.60 9.60 0.0M
2023-05-11 9.66 9.66 9.58 9.58 0.0M
2023-05-10 9.73 9.73 9.68 9.68 0.0M
2023-05-09 9.74 9.74 9.68 9.68 0.0M
2023-05-08 9.78 9.78 9.78 9.78 0.0M
2023-05-05 9.50 9.78 9.50 9.78 0.0M
2023-05-04 9.57 9.57 9.56 9.56 0.0M
2023-05-03 9.59 9.59 9.53 9.55 0.0M
2023-05-02 9.50 9.68 9.50 9.65 0.0M
2023-04-28 9.64 9.67 9.58 9.67 0.0M
2023-04-27 9.45 9.50 9.45 9.50 0.0M
2023-04-26 9.86 9.86 9.43 9.43 0.0M
2023-04-25 9.62 9.62 9.60 9.60 0.0M
2023-04-24 9.66 9.66 9.64 9.64 0.0M
2023-04-21 9.74 9.74 9.69 9.69 0.0M
2023-04-20 9.80 9.80 9.80 9.80 0.0M
2023-04-19 9.76 9.79 9.76 9.79 0.0M
2023-04-17 9.86 9.90 9.86 9.90 0.0M
2023-04-14 9.82 9.89 9.81 9.81 0.0M
2023-04-13 9.85 9.88 9.79 9.79 0.0M
2023-04-12 10.16 10.16 9.91 9.93 0.0M
2023-04-11 9.62 9.86 9.62 9.86 0.0M
2023-04-06 9.78 9.78 9.78 9.78 0.0M
2023-04-05 9.88 9.90 9.85 9.85 0.0M
2023-04-04 10.16 10.16 9.94 9.94 0.0M
2023-04-03 10.23 10.23 10.09 10.09 0.0M
2023-03-31 9.99 10.01 9.99 10.01 0.0M
2023-03-30 9.95 10.01 9.95 10.01 0.0M
2023-03-29 9.89 9.89 9.75 9.77 0.0M
2023-03-28 9.93 9.93 9.73 9.73 0.0M
2023-03-27 9.79 9.79 9.78 9.78 0.0M
2023-03-24 9.61 9.62 9.61 9.62 0.0M
2023-03-23 9.79 9.79 9.79 9.79 0.0M
2023-03-22 9.83 9.84 9.83 9.84 0.0M
2023-03-21 9.82 9.92 9.82 9.90 0.0M
2023-03-20 9.68 9.80 9.60 9.75 0.0M
2023-03-17 10.01 10.01 9.73 9.75 0.0M
2023-03-16 9.92 9.92 9.77 9.90 0.0M
2023-03-15 10.16 10.16 9.87 9.87 0.0M
2023-03-14 9.97 10.17 9.97 10.17 0.0M
2023-03-13 10.14 10.14 9.87 10.02 0.0M
2023-03-10 10.32 10.32 10.19 10.21 0.0M
2023-03-09 10.52 10.57 10.46 10.57 0.0M
2023-03-08 10.49 10.49 10.49 10.49 0.0M
2023-03-07 10.54 10.63 10.54 10.60 0.0M
2023-03-06 10.66 10.66 10.57 10.59 0.0M
2023-03-03 10.42 10.59 10.42 10.59 0.0M
2023-03-02 10.33 10.33 10.31 10.31 0.0M
2023-03-01 10.31 10.33 10.31 10.33 0.0M
2023-02-28 10.60 10.60 10.30 10.35 0.0M
2023-02-27 10.60 10.60 10.37 10.40 0.0M
2023-02-24 10.38 10.42 10.24 10.26 0.0M
2023-02-23 10.45 10.45 10.41 10.41 0.0M
2023-02-22 10.41 10.41 10.34 10.41 0.0M
2023-02-21 10.53 10.61 10.53 10.58 0.0M
2023-02-20 10.64 10.64 10.60 10.60 0.0M
2023-02-17 10.50 10.55 10.50 10.52 0.0M
2023-02-16 10.71 10.85 10.67 10.67 0.0M
2023-02-15 10.59 10.59 10.47 10.52 0.0M
2023-02-14 10.40 10.40 10.40 10.40 0.0M
2023-02-13 10.50 10.53 10.49 10.53 0.0M
2023-02-10 10.51 10.53 10.46 10.46 0.0M
2023-02-09 10.79 10.79 10.61 10.61 0.0M
2023-02-08 10.64 10.73 10.64 10.72 0.0M
2023-02-07 10.66 10.67 10.62 10.62 0.0M
2023-02-06 10.76 10.76 10.58 10.63 0.0M
2023-02-03 10.95 10.95 10.67 10.69 0.0M
2023-02-02 10.58 10.61 10.58 10.58 0.0M
2023-02-01 10.51 10.54 10.51 10.51 0.0M
2023-01-31 10.35 10.39 10.29 10.39 0.0M
2023-01-30 10.32 10.32 10.32 10.32 0.0M
2023-01-27 10.42 10.42 10.39 10.40 0.0M
2023-01-26 10.42 10.47 10.39 10.39 0.0M
2023-01-25 10.38 10.38 10.28 10.28 0.0M
2023-01-24 10.39 10.47 10.39 10.41 0.0M
2023-01-23 10.21 10.33 10.21 10.33 0.0M
2023-01-20 10.20 10.20 10.19 10.19 0.0M
2023-01-19 10.28 10.28 10.19 10.21 0.0M
2023-01-18 10.48 10.48 10.47 10.47 0.0M
2023-01-17 10.40 10.50 10.39 10.50 0.0M
2023-01-16 10.41 10.43 10.41 10.43 0.0M
2023-01-13 10.41 10.47 10.41 10.47 0.0M
2023-01-12 10.38 10.38 10.38 10.38 0.0M
2023-01-11 10.27 10.27 10.24 10.24 0.0M
2023-01-10 10.18 10.18 10.15 10.15 0.0M
2023-01-09 10.14 10.20 10.14 10.20 0.0M
2023-01-06 9.94 10.09 9.94 10.09 0.0M
2023-01-05 9.98 10.00 9.95 9.98 0.0M
2023-01-04 9.94 10.00 9.94 10.00 0.0M
2023-01-03 10.03 10.04 9.94 9.94 0.0M
2023-01-02 9.97 9.97 9.97 9.97 0.0M