BNP Paribas Easy MSCI USA SRI PAB UCITS ETF EUR Capitalisation

EKLDC
🏛️ france →
21.34
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
2025-09-26 21.22 21.34 21.22 21.34 0.0M
2025-09-25 21.28 21.28 21.27 21.27 0.0M
2025-09-24 21.36 21.43 21.34 21.34 0.0M
2025-09-23 21.41 21.41 21.38 21.38 0.0M
2025-09-22 21.42 21.42 21.36 21.36 0.0M
2025-09-19 21.44 21.44 21.40 21.40 0.0M
2025-09-18 21.43 21.53 21.43 21.49 0.0M
2025-09-17 21.15 21.31 21.15 21.29 0.0M
2025-09-16 21.30 21.30 21.15 21.15 0.0M
2025-09-15 21.43 21.53 21.43 21.43 0.0M
2025-09-12 21.60 21.60 21.57 21.57 0.0M
2025-09-11 21.41 21.59 21.41 21.59 0.0M
2025-09-10 21.49 21.52 21.35 21.35 0.0M
2025-09-09 21.44 21.44 21.36 21.36 0.0M
2025-09-08 21.44 21.44 21.33 21.40 0.0M
2025-09-05 21.57 21.57 21.36 21.41 0.0M
2025-09-04 21.54 21.54 21.42 21.51 0.0M
2025-09-03 21.59 21.59 21.44 21.44 0.0M
2025-09-02 21.72 21.72 21.45 21.45 0.0M
2025-09-01 21.69 21.78 21.69 21.78 0.0M
2025-08-29 21.86 21.86 21.74 21.74 0.0M
2025-08-28 21.94 21.96 21.77 21.86 0.0M
2025-08-27 21.94 22.00 21.94 21.98 0.0M
2025-08-26 21.87 21.88 21.77 21.77 0.0M
2025-08-25 21.87 21.87 21.86 21.86 0.0M
2025-08-22 21.74 21.95 21.74 21.95 0.0M
2025-08-21 21.83 21.85 21.83 21.85 0.0M
2025-08-20 21.74 21.74 21.67 21.67 0.0M
2025-08-19 21.58 21.76 21.58 21.76 0.0M
2025-08-18 21.60 21.69 21.60 21.69 0.0M
2025-08-15 21.75 21.75 21.75 21.56 0.0M
2025-08-14 21.73 21.73 21.66 21.66 0.0M
2025-08-13 21.52 21.61 21.52 21.59 0.0M
2025-08-12 21.46 21.46 21.43 21.46 0.0M
2025-08-11 21.50 21.52 21.45 21.52 0.0M
2025-08-08 21.39 21.42 21.38 21.42 0.0M
2025-08-07 21.35 21.54 21.33 21.33 0.0M
2025-08-06 21.58 21.58 21.42 21.42 0.0M
2025-08-05 21.66 21.66 21.44 21.44 0.0M
2025-08-04 21.23 21.47 21.23 21.47 0.0M
2025-08-01 21.68 21.68 21.14 21.17 0.0M
2025-07-31 21.84 21.88 21.84 21.88 0.0M
2025-07-30 21.86 22.00 21.86 21.99 0.0M
2025-07-29 21.91 21.91 21.87 21.87 0.0M
2025-07-28 21.71 21.80 21.71 21.80 0.0M
2025-07-25 21.47 21.54 21.47 21.54 0.0M
2025-07-24 21.28 21.41 21.28 21.39 0.0M
2025-07-23 21.33 21.34 21.33 21.34 0.0M
2025-07-22 21.26 21.42 21.26 21.29 0.0M
2025-07-21 21.47 21.47 21.42 21.42 0.0M
2025-07-18 21.57 21.57 21.38 21.38 0.0M
2025-07-17 21.43 21.54 21.39 21.48 0.0M
2025-07-16 21.16 21.32 20.92 20.92 0.0M
2025-07-15 21.46 21.46 21.38 21.38 0.0M
2025-07-14 21.28 21.33 21.26 21.34 0.0M
2025-07-11 21.49 21.49 21.37 21.37 0.0M
2025-07-10 21.30 21.64 21.30 21.64 0.0M
2025-07-09 21.32 21.32 21.30 21.30 0.0M
2025-07-08 21.28 21.44 21.27 21.40 0.0M
2025-07-07 21.35 21.43 21.31 21.36 0.0M
2025-07-04 21.33 21.33 21.29 21.30 0.0M
2025-07-03 21.29 21.45 21.29 21.44 0.0M
2025-07-02 21.32 21.32 21.20 21.20 0.0M
2025-07-01 21.13 21.32 21.08 21.27 0.0M
2025-06-30 21.21 21.21 21.10 21.10 0.0M
2025-06-27 21.08 21.17 21.08 21.17 0.0M
2025-06-26 21.07 21.07 21.03 21.03 0.0M
2025-06-25 21.32 21.32 21.15 21.15 0.0M
2025-06-24 21.31 21.31 21.19 21.19 0.0M
2025-06-23 21.01 21.17 21.01 21.07 0.0M
2025-06-20 20.94 21.12 20.94 21.06 0.0M
2025-06-19 21.04 21.04 20.86 20.86 0.0M
2025-06-18 21.02 21.07 21.02 21.05 0.0M
2025-06-17 21.06 21.08 21.06 21.06 0.0M
2025-06-16 21.00 21.09 20.99 21.09 0.0M
2025-06-13 20.93 21.13 20.93 21.06 0.0M
2025-06-12 21.23 21.23 21.00 21.19 0.0M
2025-06-11 21.53 21.53 21.41 21.41 0.0M
2025-06-10 21.49 21.53 21.41 21.50 0.0M
2025-06-09 21.47 21.47 21.40 21.41 0.0M
2025-06-06 21.39 21.51 21.35 21.51 0.0M
2025-06-05 21.40 21.40 21.22 21.40 0.0M
2025-06-04 21.48 21.48 21.39 21.39 0.0M
2025-06-03 21.15 21.38 21.15 21.38 0.0M
2025-06-02 21.16 21.16 21.02 21.08 0.0M
2025-05-30 21.43 21.45 21.30 21.33 0.0M
2025-05-29 21.75 21.75 21.75 21.43 0.0M
2025-05-28 21.48 21.51 21.44 21.44 0.0M
2025-05-27 21.19 21.37 21.19 21.37 0.0M
2025-05-26 21.10 21.20 21.10 21.12 0.0M
2025-05-23 21.22 21.22 20.91 20.95 0.0M
2025-05-22 21.29 21.29 21.22 21.22 0.0M
2025-05-21 21.57 21.57 21.52 21.52 0.0M
2025-05-20 21.75 21.84 21.75 21.84 0.0M
2025-05-19 21.65 21.73 21.59 21.73 0.0M
2025-05-16 21.63 21.87 21.63 21.87 0.0M
2025-05-15 21.41 21.63 21.40 21.63 0.0M
2025-05-14 21.64 21.64 21.50 21.50 0.0M
2025-05-13 21.62 21.72 21.62 21.67 0.0M
2025-05-12 21.43 21.65 21.43 21.56 0.0M
2025-05-09 20.81 20.86 20.81 20.83 0.0M
2025-05-08 20.67 20.79 20.67 20.79 0.0M
2025-05-07 20.22 20.29 20.22 20.29 0.0M
2025-05-06 20.32 20.32 20.20 20.26 0.0M
2025-05-05 20.31 20.43 20.31 20.43 0.0M
2025-05-02 20.17 20.36 20.17 20.35 0.0M
2025-04-30 19.97 19.99 19.91 19.91 0.0M
2025-04-29 19.77 19.82 19.73 19.79 0.0M
2025-04-28 19.80 19.80 19.70 19.70 0.0M
2025-04-25 19.84 19.84 19.67 19.67 0.0M
2025-04-24 19.37 19.72 19.37 19.72 0.0M
2025-04-23 19.37 19.43 19.37 19.43 0.0M
2025-04-22 18.71 18.99 18.71 18.99 0.0M
2025-04-17 19.29 19.34 19.17 19.17 0.0M
2025-04-16 19.32 19.44 19.21 19.44 0.0M
2025-04-15 19.62 19.78 19.62 19.68 0.0M
2025-04-14 19.41 19.51 19.37 19.51 0.0M
2025-04-11 19.20 19.20 18.86 18.93 0.0M
2025-04-10 19.56 19.56 19.20 19.23 0.0M
2025-04-09 18.62 18.71 18.25 18.48 0.0M
2025-04-08 19.36 19.80 19.36 19.62 0.0M
2025-04-07 18.50 19.30 18.50 19.04 0.0M
2025-04-04 20.27 20.32 19.59 19.59 0.0M
2025-04-03 20.69 20.77 20.47 20.47 0.0M
2025-04-02 21.52 21.52 21.44 21.52 0.0M
2025-04-01 21.52 21.57 21.46 21.57 0.0M
2025-03-31 21.16 21.31 21.16 21.31 0.0M
2025-03-28 21.66 21.74 21.30 21.30 0.0M
2025-03-27 21.84 21.84 21.78 21.78 0.0M
2025-03-26 21.90 21.90 21.80 21.80 0.0M
2025-03-25 21.86 21.86 21.83 21.83 0.0M
2025-03-24 21.67 21.90 21.67 21.90 0.0M
2025-03-21 21.45 21.45 21.36 21.44 0.0M
2025-03-20 21.57 21.65 21.45 21.50 0.0M
2025-03-19 21.33 21.47 21.33 21.47 0.0M
2025-03-18 21.37 21.37 21.24 21.24 0.0M
2025-03-17 21.17 21.31 21.17 21.31 0.0M
2025-03-14 21.03 21.19 21.02 21.19 0.0M
2025-03-13 20.97 21.05 20.90 20.90 0.0M
2025-03-12 21.07 21.19 21.03 21.05 0.0M
2025-03-11 21.48 21.48 20.97 20.97 0.0M
2025-03-10 21.85 21.85 21.76 21.76 0.0M
2025-03-07 21.84 21.84 21.64 21.64 0.0M
2025-03-06 22.10 22.10 21.97 22.04 0.0M
2025-03-05 22.34 22.34 21.97 21.97 0.0M
2025-03-04 22.94 22.94 22.40 22.40 0.0M
2025-03-03 23.37 23.37 23.16 23.16 0.0M
2025-02-28 23.11 23.11 23.06 23.06 0.0M
2025-02-27 23.32 23.40 23.32 23.40 0.0M
2025-02-26 23.32 23.39 23.30 23.31 0.0M
2025-02-25 23.34 23.34 23.08 23.08 0.0M
2025-02-24 23.36 23.43 23.36 23.40 0.0M
2025-02-21 23.63 23.64 23.54 23.54 0.0M
2025-02-20 23.71 23.71 23.59 23.59 0.0M
2025-02-19 23.60 23.68 23.60 23.68 0.0M
2025-02-18 23.45 23.55 23.45 23.55 0.0M
2025-02-17 23.43 23.43 23.37 23.37 0.0M
2025-02-14 23.50 23.50 23.38 23.38 0.0M
2025-02-13 23.43 23.54 23.43 23.54 0.0M
2025-02-12 23.63 23.63 23.39 23.39 0.0M
2025-02-11 23.71 23.71 23.51 23.62 0.0M
2025-02-10 23.78 23.79 23.75 23.78 0.0M
2025-02-07 23.76 23.76 23.69 23.69 0.0M
2025-02-06 23.76 23.82 23.76 23.78 0.0M
2025-02-05 23.33 23.51 23.33 23.47 0.0M
2025-02-04 23.55 23.58 23.48 23.49 0.0M
2025-02-03 23.69 23.72 23.59 23.72 0.0M
2025-01-31 23.73 23.82 23.73 23.82 0.0M
2025-01-30 23.57 23.68 23.57 23.62 0.0M
2025-01-29 23.64 23.64 23.53 23.55 0.0M
2025-01-28 23.52 23.67 23.48 23.48 0.0M
2025-01-27 23.28 23.41 23.28 23.41 0.0M
2025-01-24 23.69 23.69 23.57 23.61 0.0M
2025-01-23 23.83 23.83 23.71 23.71 0.0M
2025-01-22 23.85 23.96 23.85 23.96 0.0M
2025-01-21 23.71 23.82 23.69 23.82 0.0M
2025-01-20 23.73 23.78 23.69 23.71 0.0M
2025-01-17 23.72 23.88 23.72 23.84 0.0M
2025-01-16 23.54 23.67 23.54 23.67 0.0M
2025-01-15 23.16 23.52 23.16 23.47 0.0M
2025-01-14 23.25 23.27 23.18 23.18 0.0M
2025-01-13 23.00 23.14 22.96 23.14 0.0M
2025-01-10 23.24 23.24 23.14 23.14 0.0M
2025-01-09 23.29 23.35 23.29 23.35 0.0M
2025-01-08 23.25 23.33 23.25 23.33 0.0M
2025-01-07 23.20 23.27 23.19 23.22 0.0M
2025-01-06 23.42 23.47 23.36 23.47 0.0M
2025-01-03 23.27 23.41 23.27 23.41 0.0M
2025-01-02 23.25 23.43 23.25 23.37 0.0M