BNP Paribas Easy ECPI Circular Economy Leaders UCITS ETF USD Cap

REUSD
🏛️ france →
13.90
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 12.19 12.19 12.19 12.22 0.0M
2024-12-30 12.28 12.28 12.28 12.16 0.0M
2024-12-27 12.30 12.30 12.30 12.30 0.0M
2024-12-24 12.25 12.25 12.25 12.25 0.0M
2024-12-23 12.21 12.21 12.21 12.14 0.0M
2024-12-20 12.10 12.10 12.10 12.24 0.0M
2024-12-19 12.19 12.19 12.19 12.21 0.0M
2024-12-18 12.50 12.50 12.50 12.48 0.0M
2024-12-17 12.49 12.49 12.49 12.52 0.0M
2024-12-16 12.56 12.56 12.56 12.56 0.0M
2024-12-13 12.67 12.67 12.67 12.62 0.0M
2024-12-12 12.72 12.72 12.72 12.73 0.0M
2024-12-11 12.72 12.72 12.72 12.77 0.0M
2024-12-10 12.81 12.81 12.81 12.76 0.0M
2024-12-09 12.90 12.90 12.90 12.90 0.0M
2024-12-06 12.83 12.83 12.83 12.91 0.0M
2024-12-05 12.85 12.85 12.85 12.85 0.0M
2024-12-04 12.84 12.84 12.84 12.84 0.0M
2024-12-03 12.86 12.86 12.86 12.79 0.0M
2024-12-02 12.77 12.77 12.77 12.83 0.0M
2024-11-29 12.77 12.77 12.77 12.82 0.0M
2024-11-28 12.76 12.76 12.76 12.76 0.0M
2024-11-27 12.73 12.73 12.73 12.74 0.0M
2024-11-26 12.70 12.70 12.70 12.71 0.0M
2024-11-25 12.73 12.73 12.73 12.77 0.0M
2024-11-22 12.59 12.59 12.59 12.61 0.0M
2024-11-21 12.46 12.46 12.46 12.56 0.0M
2024-11-20 12.41 12.41 12.41 12.41 0.0M
2024-11-19 12.53 12.53 12.53 12.53 0.0M
2024-11-18 12.54 12.54 12.54 12.56 0.0M
2024-11-15 12.51 12.51 12.51 12.51 0.0M
2024-11-14 12.62 12.62 12.62 12.68 0.0M
2024-11-13 12.58 12.58 12.58 12.64 0.0M
2024-11-12 12.76 12.76 12.76 12.65 0.0M
2024-11-11 12.84 12.84 12.84 12.84 0.0M
2024-11-08 12.81 12.81 12.81 12.79 0.0M
2024-11-07 12.68 12.68 12.68 12.80 0.0M
2024-11-06 12.60 12.60 12.60 12.60 0.0M
2024-11-05 12.55 12.55 12.55 12.62 0.0M
2024-11-04 12.55 12.58 12.55 12.55 0.0M
2024-11-01 12.47 12.47 12.47 12.56 0.0M
2024-10-31 12.56 12.56 12.56 12.47 0.0M
2024-10-30 12.72 12.72 12.72 12.65 0.0M
2024-10-29 12.79 12.79 12.79 12.74 0.0M
2024-10-28 12.78 12.78 12.78 12.81 0.0M
2024-10-25 12.77 12.77 12.77 12.80 0.0M
2024-10-24 12.78 12.78 12.78 12.77 0.0M
2024-10-23 12.83 12.83 12.83 12.78 0.0M
2024-10-22 12.85 12.85 12.85 12.85 0.0M
2024-10-21 13.03 13.03 13.03 12.90 0.0M
2024-10-18 12.99 12.99 12.99 13.04 0.0M
2024-10-17 13.01 13.01 13.01 13.01 0.0M
2024-10-16 12.95 12.95 12.95 12.97 0.0M
2024-10-15 13.15 13.15 13.15 13.09 0.0M
2024-10-14 13.10 13.10 13.10 13.12 0.0M
2024-10-11 13.02 13.02 13.02 13.10 0.0M
2024-10-10 13.06 13.06 13.06 13.03 0.0M
2024-10-09 12.96 12.96 12.96 13.04 0.0M
2024-10-08 12.88 12.88 12.88 12.95 0.0M
2024-10-07 13.03 13.03 13.03 13.00 0.0M
2024-10-04 12.96 12.96 12.96 12.95 0.0M
2024-10-03 13.03 13.03 13.03 12.96 0.0M
2024-10-02 13.10 13.10 13.10 13.09 0.0M
2024-10-01 13.24 13.24 13.24 13.12 0.0M
2024-09-30 13.29 13.29 13.29 13.23 0.0M
2024-09-27 13.26 13.26 13.26 13.32 0.0M
2024-09-26 13.18 13.18 13.18 13.24 0.0M
2024-09-25 13.02 13.02 13.02 13.04 0.0M
2024-09-24 13.00 13.00 13.00 13.04 0.0M
2024-09-23 12.86 12.86 12.86 12.91 0.0M
2024-09-20 12.90 12.90 12.90 12.80 0.0M
2024-09-19 12.85 12.85 12.85 12.89 0.0M
2024-09-18 12.75 12.75 12.75 12.70 0.0M
2024-09-17 12.78 12.78 12.78 12.80 0.0M
2024-09-16 12.70 12.70 12.70 12.73 0.0M
2024-09-13 12.69 12.69 12.69 12.69 0.0M
2024-09-12 12.55 12.55 12.55 12.55 0.0M
2024-09-11 12.45 12.45 12.45 12.35 0.0M
2024-09-10 12.43 12.43 12.43 12.42 0.0M
2024-09-09 12.41 12.41 12.41 12.42 0.0M
2024-09-06 12.51 12.51 12.51 12.38 0.0M
2024-09-05 12.61 12.62 12.61 12.52 0.0M
2024-09-04 12.63 12.63 12.63 12.63 0.0M
2024-09-03 12.89 12.89 12.89 12.74 0.0M
2024-09-02 12.87 12.87 12.87 12.89 0.0M
2024-08-30 12.85 12.87 12.85 12.85 0.0M
2024-08-29 12.80 12.80 12.80 12.85 0.0M
2024-08-28 12.87 12.87 12.87 12.82 0.0M
2024-08-27 12.84 12.84 12.84 12.84 0.0M
2024-08-26 12.84 12.84 12.84 12.84 0.0M
2024-08-23 12.74 12.74 12.74 12.83 0.0M
2024-08-22 12.77 12.77 12.77 12.73 0.0M
2024-08-21 12.63 12.63 12.63 12.74 0.0M
2024-08-20 12.61 12.61 12.61 12.59 0.0M
2024-08-19 12.56 12.56 12.56 12.56 0.0M
2024-08-16 12.40 12.40 12.40 12.43 0.0M
2024-08-15 12.39 12.39 12.39 12.39 0.0M
2024-08-14 12.23 12.23 12.23 12.22 0.0M
2024-08-13 12.08 12.08 12.08 12.15 0.0M
2024-08-12 12.08 12.08 12.08 12.02 0.0M
2024-08-09 12.08 12.08 12.08 12.05 0.0M
2024-08-08 12.05 12.05 12.05 12.05 0.0M
2024-08-07 11.94 11.94 11.94 12.09 0.0M
2024-08-06 11.92 11.92 11.92 11.92 0.0M
2024-08-05 11.84 11.84 11.84 11.84 0.0M
2024-08-02 11.98 11.98 11.98 11.98 0.0M
2024-08-01 12.52 12.52 12.52 12.37 0.0M
2024-07-31 12.53 12.56 12.53 12.58 0.0M
2024-07-30 12.46 12.46 12.46 12.39 0.0M
2024-07-29 12.56 12.56 12.56 12.45 0.0M
2024-07-26 12.34 12.34 12.34 12.48 0.0M
2024-07-25 12.32 12.32 12.32 12.34 0.0M
2024-07-24 12.49 12.49 12.49 12.47 0.0M
2024-07-23 12.65 12.65 12.65 12.61 0.0M
2024-07-22 12.58 12.58 12.58 12.65 0.0M
2024-07-19 12.67 12.67 12.67 12.59 0.0M
2024-07-18 12.76 12.76 12.76 12.76 0.0M
2024-07-17 12.82 12.82 12.82 12.81 0.0M
2024-07-16 12.78 12.78 12.78 12.84 0.0M
2024-07-15 12.89 12.89 12.89 12.86 0.0M
2024-07-12 12.77 12.77 12.77 12.94 0.0M
2024-07-11 12.69 12.69 12.69 12.78 0.0M
2024-07-10 12.55 12.55 12.55 12.61 0.0M
2024-07-09 12.61 12.61 12.61 12.53 0.0M
2024-07-08 12.54 12.54 12.54 12.58 0.0M
2024-07-05 12.57 12.57 12.57 12.53 0.0M
2024-07-04 12.55 12.55 12.55 12.55 0.0M
2024-07-03 12.44 12.44 12.44 12.51 0.0M
2024-07-02 12.35 12.35 12.35 12.37 0.0M
2024-07-01 12.55 12.55 12.55 12.39 0.0M
2024-06-28 12.82 12.50 12.23 12.23 0.0M
2024-06-27 12.50 12.50 12.50 12.52 0.0M
2024-06-26 12.57 12.57 12.57 12.45 0.0M
2024-06-25 12.56 12.56 12.56 12.52 0.0M
2024-06-24 12.53 12.53 12.53 12.59 0.0M
2024-06-21 12.55 12.55 12.55 12.52 0.0M
2024-06-20 12.59 12.59 12.59 12.61 0.0M
2024-06-19 12.57 12.57 12.57 12.55 0.0M
2024-06-18 12.53 12.53 12.53 12.53 0.0M
2024-06-17 12.45 12.45 12.45 12.47 0.0M
2024-06-14 12.50 12.56 12.23 12.23 0.0M
2024-06-13 12.62 12.62 12.62 12.52 0.0M
2024-06-12 12.52 12.52 12.52 12.67 0.0M
2024-06-11 12.59 12.59 12.59 12.46 0.0M
2024-06-10 12.53 12.53 12.53 12.56 0.0M
2024-06-07 12.56 12.64 12.23 12.23 0.0M
2024-06-06 12.68 12.68 12.68 12.63 0.0M
2024-06-05 12.53 12.53 12.53 12.57 0.0M
2024-06-04 12.48 12.48 12.48 12.48 0.0M
2024-06-03 12.59 12.59 12.59 12.50 0.0M
2024-05-31 12.64 12.39 12.23 12.23 0.0M
2024-05-30 12.31 12.31 12.31 12.41 0.0M
2024-05-29 12.51 12.51 12.51 12.37 0.0M
2024-05-28 12.65 12.65 12.65 12.57 0.0M
2024-05-27 12.60 12.60 12.60 12.62 0.0M
2024-05-24 12.52 12.52 12.52 12.60 0.0M
2024-05-23 12.39 12.58 12.23 12.23 0.0M
2024-05-22 12.61 12.61 12.61 12.59 0.0M
2024-05-21 12.64 12.64 12.64 12.62 0.0M
2024-05-20 12.67 12.67 12.67 12.67 0.0M
2024-05-10 12.52 12.48 12.23 12.23 0.0M
2024-05-09 12.35 12.35 12.35 12.44 0.0M
2024-05-07 12.37 12.37 12.37 12.42 0.0M
2024-05-06 12.33 12.33 12.33 12.33 0.0M
2024-05-02 12.35 12.23 12.06 12.06 0.0M
2024-04-30 12.25 12.25 12.25 12.16 0.0M
2024-04-29 12.15 12.23 12.23 12.23 0.0M
2024-04-26 12.15 12.15 12.15 12.18 0.0M
2024-04-25 12.05 12.05 12.05 12.05 0.0M
2024-04-24 12.17 12.17 12.17 12.15 0.0M
2024-04-23 12.06 12.06 12.06 12.15 0.0M
2024-04-22 12.04 12.04 12.04 11.99 0.0M
2024-04-19 12.15 11.96 10.97 10.97 0.0M
2024-04-18 12.10 12.10 12.10 12.10 0.0M
2024-04-17 12.05 12.05 12.05 12.04 0.0M
2024-04-16 12.05 12.05 12.05 12.06 0.0M
2024-04-15 11.96 12.20 10.97 12.20 0.0M
2024-04-12 12.40 12.40 12.40 12.22 0.0M
2024-04-11 12.34 12.34 12.34 12.31 0.0M
2024-04-10 12.52 12.52 12.52 12.33 0.0M
2024-04-09 12.46 12.46 12.46 12.42 0.0M
2024-04-08 12.40 12.40 12.40 12.47 0.0M
2024-04-05 12.36 12.36 12.36 12.40 0.0M
2024-04-04 12.53 12.53 12.53 12.56 0.0M
2024-04-03 12.53 12.53 12.53 12.53 0.0M
2024-04-02 12.47 12.47 12.47 12.47 0.0M
2024-03-28 12.40 12.64 10.97 10.97 0.0M
2024-03-27 12.54 12.54 12.54 12.58 0.0M
2024-03-26 12.55 12.55 12.55 12.57 0.0M
2024-03-25 12.56 12.56 12.56 12.56 0.0M
2024-03-22 12.59 12.59 12.59 12.57 0.0M
2024-03-21 12.68 12.68 12.68 12.65 0.0M
2024-03-20 12.47 12.47 12.47 12.49 0.0M
2024-03-19 12.47 12.47 12.47 12.49 0.0M
2024-03-18 12.48 12.48 12.48 12.50 0.0M
2024-03-15 12.44 12.44 12.44 12.44 0.0M
2024-03-14 12.61 12.61 12.61 12.49 0.0M
2024-03-13 12.56 12.56 12.56 12.57 0.0M
2024-03-12 12.49 12.49 12.49 12.53 0.0M
2024-03-11 12.41 12.41 12.41 12.40 0.0M
2024-03-08 12.54 12.54 10.97 10.97 0.0M
2024-03-07 12.37 12.37 12.37 12.51 0.0M
2024-03-06 12.32 12.32 12.32 12.41 0.0M
2024-03-05 12.35 12.35 12.35 12.34 0.0M
2024-03-04 12.38 12.38 12.38 12.40 0.0M
2024-03-01 12.54 12.31 10.97 10.97 0.0M
2024-02-29 12.25 12.25 12.25 12.25 0.0M
2024-02-28 12.18 12.18 12.18 12.21 0.0M
2024-02-27 12.18 12.18 12.18 12.20 0.0M
2024-02-26 12.18 12.18 12.18 12.20 0.0M
2024-02-23 12.19 12.19 12.19 12.21 0.0M
2024-02-22 12.12 12.12 12.12 12.13 0.0M
2024-02-21 11.93 11.93 11.93 11.94 0.0M
2024-02-20 11.94 11.94 11.94 11.94 0.0M
2024-02-19 11.97 11.97 11.97 11.97 0.0M
2024-02-16 12.19 11.99 10.97 10.97 0.0M
2024-02-15 11.91 11.91 11.91 11.93 0.0M
2024-02-14 11.82 11.82 11.82 11.83 0.0M
2024-02-13 11.98 11.98 11.98 11.83 0.0M
2024-02-12 11.93 11.93 11.93 11.97 0.0M
2024-02-09 11.99 11.88 10.97 10.97 0.0M
2024-02-08 11.89 11.89 11.89 11.87 0.0M
2024-02-07 11.81 11.81 11.81 11.83 0.0M
2024-02-06 11.75 11.75 11.75 11.75 0.0M
2024-02-05 11.79 11.79 11.79 11.70 0.0M
2024-02-02 11.86 11.86 11.86 11.77 0.0M
2024-02-01 11.66 11.66 11.66 11.70 0.0M
2024-01-31 11.75 11.75 11.75 11.75 0.0M
2024-01-30 11.75 11.75 11.75 11.74 0.0M
2024-01-29 11.69 11.69 11.69 11.69 0.0M
2024-01-26 11.61 11.61 11.61 11.72 0.0M
2024-01-25 11.58 11.58 11.58 11.63 0.0M
2024-01-24 11.88 11.62 10.97 10.97 0.0M
2024-01-23 11.57 11.57 11.57 11.50 0.0M
2024-01-22 11.58 11.54 10.97 11.54 0.0M
2024-01-19 11.44 11.44 11.44 11.43 0.0M
2024-01-18 11.35 11.35 11.35 11.37 0.0M
2024-01-17 11.33 11.33 11.33 11.30 0.0M
2024-01-16 11.46 11.46 11.46 11.46 0.0M
2024-01-15 11.53 11.53 11.53 11.49 0.0M
2024-01-12 11.50 11.50 11.50 11.53 0.0M
2024-01-11 11.56 11.56 11.56 11.43 0.0M
2024-01-10 11.47 11.47 11.47 11.47 0.0M
2024-01-09 11.48 11.48 11.48 11.44 0.0M
2024-01-08 11.33 11.33 11.33 11.44 0.0M
2024-01-05 11.29 11.29 11.29 11.38 0.0M
2024-01-04 11.38 11.38 11.38 11.42 0.0M
2024-01-03 11.53 11.53 11.53 11.36 0.0M
2024-01-02 11.69 11.69 11.69 11.56 0.0M