BNP Paribas Easy ECPI Global ESG Med Tech UCITS ETF USD Capitalisation

MTUSD
🏛️ france →
10.37
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 9.67 9.67 9.67 9.68 0.0M
2024-12-30 9.75 9.75 9.75 9.66 0.0M
2024-12-27 9.76 9.76 9.76 9.76 0.0M
2024-12-24 9.72 9.72 9.72 9.72 0.0M
2024-12-23 9.70 9.70 9.70 9.66 0.0M
2024-12-20 9.58 9.58 9.58 9.72 0.0M
2024-12-19 9.66 9.66 9.66 9.60 0.0M
2024-12-18 9.90 9.90 9.90 9.88 0.0M
2024-12-17 9.87 9.87 9.87 9.89 0.0M
2024-12-16 9.92 9.92 9.92 9.95 0.0M
2024-12-13 9.92 9.92 9.92 9.92 0.0M
2024-12-12 10.03 10.03 10.03 10.04 0.0M
2024-12-11 10.04 10.04 10.04 10.03 0.0M
2024-12-10 10.10 10.10 10.10 10.08 0.0M
2024-12-09 10.15 10.15 10.15 10.15 0.0M
2024-12-06 10.04 10.04 10.04 10.11 0.0M
2024-12-05 10.10 10.12 10.10 10.05 0.0M
2024-12-04 10.07 10.07 10.06 10.10 0.0M
2024-12-03 10.12 10.12 10.12 10.07 0.0M
2024-12-02 10.09 10.09 10.09 10.09 0.0M
2024-11-29 10.13 10.13 10.13 10.13 0.0M
2024-11-28 10.13 10.13 10.13 10.11 0.0M
2024-11-27 10.06 10.06 10.06 10.14 0.0M
2024-11-26 10.03 10.03 10.03 9.99 0.0M
2024-11-25 10.00 10.00 10.00 10.06 0.0M
2024-11-22 9.91 9.91 9.91 9.91 0.0M
2024-11-21 9.79 9.79 9.79 9.79 0.0M
2024-11-20 9.82 9.82 9.82 9.75 0.0M
2024-11-19 9.74 9.81 9.74 9.82 0.0M
2024-11-18 9.83 9.83 9.83 9.85 0.0M
2024-11-15 9.86 9.86 9.83 9.82 0.0M
2024-11-14 10.15 10.15 10.15 10.15 0.0M
2024-11-13 10.16 10.16 10.16 10.16 0.0M
2024-11-12 10.28 10.28 10.25 10.24 0.0M
2024-11-11 10.35 10.35 10.35 10.35 0.0M
2024-11-08 10.36 10.36 10.36 10.37 0.0M
2024-11-07 10.26 10.26 10.26 10.29 0.0M
2024-11-06 10.21 10.21 10.21 10.21 0.0M
2024-11-05 10.24 10.24 10.24 10.28 0.0M
2024-11-04 10.27 10.27 10.27 10.28 0.0M
2024-11-01 10.10 10.12 10.10 10.27 0.0M
2024-10-31 10.22 10.22 10.22 10.10 0.0M
2024-10-30 10.27 10.27 10.27 10.25 0.0M
2024-10-29 10.32 10.32 10.32 10.28 0.0M
2024-10-28 10.33 10.33 10.33 10.33 0.0M
2024-10-25 10.30 10.30 10.30 10.32 0.0M
2024-10-24 10.36 10.36 10.36 10.35 0.0M
2024-10-23 10.42 10.42 10.42 10.33 0.0M
2024-10-22 10.49 10.49 10.49 10.43 0.0M
2024-10-21 10.63 10.63 10.63 10.50 0.0M
2024-10-18 10.54 10.54 10.54 10.59 0.0M
2024-10-17 10.49 10.49 10.49 10.53 0.0M
2024-10-16 10.50 10.50 10.50 10.50 0.0M
2024-10-15 10.61 10.61 10.61 10.61 0.0M
2024-10-14 10.57 10.57 10.57 10.57 0.0M
2024-10-11 10.53 10.53 10.53 10.61 0.0M
2024-10-10 10.56 10.56 10.56 10.52 0.0M
2024-10-09 10.53 10.53 10.53 10.53 0.0M
2024-10-08 10.46 10.46 10.46 10.52 0.0M
2024-10-07 10.57 10.57 10.57 10.50 0.0M
2024-10-04 10.58 10.58 10.58 10.54 0.0M
2024-10-03 10.56 10.56 10.56 10.56 0.0M
2024-10-02 10.69 10.69 10.69 10.66 0.0M
2024-10-01 10.78 10.78 10.78 10.66 0.0M
2024-09-30 10.78 10.78 10.78 10.75 0.0M
2024-09-27 10.68 10.68 10.68 10.82 0.0M
2024-09-26 10.58 10.58 10.58 10.63 0.0M
2024-09-25 10.55 10.55 10.55 10.52 0.0M
2024-09-24 10.59 10.59 10.59 10.56 0.0M
2024-09-23 10.57 10.57 10.57 10.58 0.0M
2024-09-20 10.72 10.72 10.72 10.57 0.0M
2024-09-19 10.72 10.72 10.72 10.72 0.0M
2024-09-18 10.69 10.69 10.69 10.64 0.0M
2024-09-17 10.77 10.77 10.77 10.74 0.0M
2024-09-16 10.71 10.71 10.71 10.73 0.0M
2024-09-13 10.70 10.70 10.70 10.70 0.0M
2024-09-12 10.53 10.53 10.53 10.53 0.0M
2024-09-11 10.60 10.60 10.60 10.52 0.0M
2024-09-10 10.55 10.55 10.55 10.57 0.0M
2024-09-09 10.48 10.48 10.48 10.56 0.0M
2024-09-06 10.47 10.47 10.47 10.43 0.0M
2024-09-05 10.51 10.51 10.51 10.44 0.0M
2024-09-04 10.53 10.53 10.53 10.53 0.0M
2024-09-03 10.62 10.62 10.62 10.58 0.0M
2024-09-02 10.63 10.63 10.63 10.62 0.0M
2024-08-30 10.66 10.66 10.66 10.64 0.0M
2024-08-29 10.66 10.66 10.66 10.71 0.0M
2024-08-28 10.65 10.65 10.65 10.65 0.0M
2024-08-27 10.64 10.64 10.64 10.64 0.0M
2024-08-26 10.65 10.65 10.65 10.64 0.0M
2024-08-23 10.59 10.59 10.59 10.67 0.0M
2024-08-22 10.54 10.54 10.54 10.54 0.0M
2024-08-21 10.49 10.49 10.49 10.51 0.0M
2024-08-20 10.51 10.51 10.51 10.49 0.0M
2024-08-19 10.47 10.47 10.47 10.47 0.0M
2024-08-16 10.32 10.32 10.32 10.32 0.0M
2024-08-15 10.31 10.31 10.31 10.31 0.0M
2024-08-14 10.24 10.24 10.24 10.22 0.0M
2024-08-13 10.10 10.10 10.10 10.16 0.0M
2024-08-12 10.11 10.11 10.11 10.11 0.0M
2024-08-09 10.16 10.16 10.16 10.14 0.0M
2024-08-08 9.99 9.99 9.99 10.11 0.0M
2024-08-07 10.10 10.10 10.10 10.10 0.0M
2024-08-06 9.98 9.98 9.98 10.04 0.0M
2024-08-05 9.88 9.88 9.88 9.88 0.0M
2024-08-02 10.15 10.18 10.15 10.02 0.0M
2024-08-01 10.27 10.27 10.27 10.23 0.0M
2024-07-31 10.24 10.24 10.24 10.32 0.0M
2024-07-30 10.17 10.17 10.17 10.17 0.0M
2024-07-29 10.17 10.17 10.17 10.11 0.0M
2024-07-26 10.11 10.11 10.11 10.17 0.0M
2024-07-25 10.14 10.15 10.14 10.22 0.0M
2024-07-24 10.06 10.06 10.06 10.11 0.0M
2024-07-23 10.08 10.08 10.08 10.11 0.0M
2024-07-22 10.02 10.02 10.02 10.07 0.0M
2024-07-19 9.99 9.99 9.99 9.96 0.0M
2024-07-18 10.14 10.14 10.14 10.14 0.0M
2024-07-17 10.09 10.09 10.09 10.12 0.0M
2024-07-16 9.99 9.99 9.99 10.06 0.0M
2024-07-15 10.10 10.10 10.10 10.03 0.0M
2024-07-12 10.06 10.06 10.06 10.13 0.0M
2024-07-11 9.85 9.94 9.85 10.01 0.0M
2024-07-10 9.76 9.76 9.76 9.79 0.0M
2024-07-09 9.75 9.75 9.75 9.72 0.0M
2024-07-08 9.74 9.74 9.74 9.77 0.0M
2024-07-05 9.73 9.73 9.73 9.75 0.0M
2024-07-04 9.64 9.64 9.64 9.67 0.0M
2024-07-03 9.61 9.61 9.61 9.63 0.0M
2024-07-02 9.57 9.57 9.57 9.57 0.0M
2024-07-01 9.71 9.71 9.71 9.64 0.0M
2024-06-28 9.85 9.72 9.72 9.72 0.0M
2024-06-27 9.75 9.75 9.75 9.74 0.0M
2024-06-26 9.82 9.82 9.82 9.79 0.0M
2024-06-25 9.86 9.86 9.86 9.81 0.0M
2024-06-24 9.85 9.85 9.85 9.89 0.0M
2024-06-21 9.86 9.86 9.86 9.85 0.0M
2024-06-20 9.84 9.84 9.84 9.85 0.0M
2024-06-19 9.90 9.90 9.90 9.85 0.0M
2024-06-18 9.90 9.90 9.90 9.93 0.0M
2024-06-17 9.96 9.96 9.96 9.89 0.0M
2024-06-14 9.86 9.99 9.72 9.72 0.0M
2024-06-13 10.03 10.03 10.03 10.03 0.0M
2024-06-12 10.05 10.05 10.05 10.16 0.0M
2024-06-11 10.11 10.11 10.11 10.04 0.0M
2024-06-10 10.11 10.11 10.11 10.08 0.0M
2024-06-07 10.26 10.26 10.26 10.18 0.0M
2024-06-06 10.24 10.24 10.24 10.22 0.0M
2024-06-05 10.13 10.13 10.13 10.19 0.0M
2024-06-04 10.04 10.04 10.04 10.06 0.0M
2024-06-03 10.02 10.02 10.02 10.03 0.0M
2024-05-31 9.98 9.98 9.98 9.99 0.0M
2024-05-30 9.97 9.97 9.97 10.00 0.0M
2024-05-29 10.06 10.06 10.06 9.98 0.0M
2024-05-28 10.25 10.25 10.25 10.10 0.0M
2024-05-27 10.20 10.20 10.20 10.21 0.0M
2024-05-24 10.15 10.15 10.15 10.20 0.0M
2024-05-23 10.34 10.34 10.34 10.26 0.0M
2024-05-22 10.28 10.28 10.28 10.34 0.0M
2024-05-21 10.33 10.33 10.33 10.29 0.0M
2024-05-20 10.40 10.40 10.40 10.39 0.0M
2024-05-17 10.42 10.42 10.42 10.40 0.0M
2024-05-16 9.99 10.46 9.72 9.72 0.0M
2024-05-15 10.28 10.28 10.28 10.41 0.0M
2024-05-14 10.17 10.17 10.17 10.23 0.0M
2024-05-13 10.17 10.17 10.17 10.16 0.0M
2024-05-10 10.42 10.16 9.72 10.16 0.0M
2024-05-07 10.00 10.00 10.00 10.04 0.0M
2024-05-02 10.01 9.91 9.72 9.72 0.0M
2024-04-30 9.91 9.91 9.91 9.81 0.0M
2024-04-29 9.93 9.93 9.93 9.93 0.0M
2024-04-26 9.71 9.72 9.71 9.77 0.0M
2024-04-25 9.64 9.64 9.64 9.64 0.0M
2024-04-24 9.79 9.79 9.79 9.76 0.0M
2024-04-23 9.61 9.61 9.61 9.77 0.0M
2024-04-22 9.55 9.55 9.55 9.54 0.0M
2024-04-19 9.71 9.43 9.32 9.32 0.0M
2024-04-18 9.55 9.55 9.55 9.57 0.0M
2024-04-17 9.68 9.68 9.68 9.61 0.0M
2024-04-16 9.69 9.69 9.69 9.70 0.0M
2024-04-15 9.43 9.82 9.32 9.82 0.0M
2024-04-12 10.03 10.03 10.03 9.83 0.0M
2024-04-11 10.00 10.00 10.00 9.97 0.0M
2024-04-10 10.24 10.24 10.24 10.01 0.0M
2024-04-09 10.10 10.10 10.10 10.17 0.0M
2024-04-08 10.04 10.04 10.04 10.09 0.0M
2024-04-05 9.98 9.98 9.98 10.04 0.0M
2024-04-04 10.15 10.15 10.15 10.17 0.0M
2024-04-03 10.14 10.14 10.14 10.14 0.0M
2024-04-02 10.24 10.24 10.24 10.12 0.0M
2024-03-28 10.03 10.35 9.32 9.32 0.0M
2024-03-27 10.27 10.27 10.27 10.28 0.0M
2024-03-26 10.24 10.24 10.24 10.24 0.0M
2024-03-25 10.25 10.25 10.25 10.22 0.0M
2024-03-22 10.27 10.30 9.32 9.32 0.0M
2024-03-21 10.36 10.36 10.36 10.36 0.0M
2024-03-20 10.30 10.30 10.30 10.24 0.0M
2024-03-19 10.24 10.24 10.24 10.27 0.0M
2024-03-18 10.34 10.34 10.34 10.33 0.0M
2024-03-15 10.30 10.37 9.32 9.32 0.0M
2024-03-14 10.50 10.50 10.50 10.38 0.0M
2024-03-13 10.53 10.53 10.53 10.55 0.0M
2024-03-12 10.54 10.54 10.54 10.51 0.0M
2024-03-11 10.48 10.48 10.48 10.49 0.0M
2024-03-08 10.43 10.43 10.43 10.50 0.0M
2024-03-07 10.27 10.27 10.27 10.39 0.0M
2024-03-06 10.32 10.32 10.32 10.32 0.0M
2024-03-05 10.24 10.24 10.24 10.21 0.0M
2024-03-04 10.31 10.31 10.31 10.27 0.0M
2024-03-01 10.13 10.13 10.13 10.25 0.0M
2024-02-29 10.16 10.16 10.16 10.16 0.0M
2024-02-28 10.32 10.32 10.32 10.30 0.0M
2024-02-27 10.31 10.31 10.31 10.33 0.0M
2024-02-26 10.32 10.32 10.32 10.30 0.0M
2024-02-23 10.37 10.28 9.32 9.32 0.0M
2024-02-22 10.22 10.22 10.22 10.21 0.0M
2024-02-21 10.10 10.10 10.10 10.09 0.0M
2024-02-20 10.10 10.10 10.10 10.10 0.0M
2024-02-19 10.07 10.07 10.07 10.07 0.0M
2024-02-16 10.28 10.09 9.32 9.32 0.0M
2024-02-15 9.97 9.97 9.97 10.01 0.0M
2024-02-14 9.88 9.88 9.88 9.88 0.0M
2024-02-13 9.97 9.97 9.97 9.82 0.0M
2024-02-12 9.96 9.96 9.96 9.96 0.0M
2024-02-09 10.09 9.98 9.32 9.32 0.0M
2024-02-08 9.97 9.97 9.97 9.91 0.0M
2024-02-07 9.98 9.99 9.32 9.99 0.0M
2024-02-06 9.95 9.95 9.95 9.95 0.0M
2024-02-05 9.82 9.82 9.82 9.80 0.0M
2024-02-02 9.93 9.93 9.93 9.81 0.0M
2024-02-01 9.89 9.89 9.89 9.89 0.0M
2024-01-31 9.91 9.91 9.91 9.94 0.0M
2024-01-30 9.93 9.93 9.93 9.93 0.0M
2024-01-29 9.89 9.89 9.89 9.89 0.0M
2024-01-26 9.82 9.88 9.32 9.32 0.0M
2024-01-25 9.90 9.90 9.90 9.90 0.0M
2024-01-24 9.88 9.95 9.32 9.95 0.0M
2024-01-23 9.98 9.98 9.98 9.89 0.0M
2024-01-22 9.90 9.94 9.32 9.94 0.0M
2024-01-19 9.89 9.89 9.89 9.87 0.0M
2024-01-18 9.85 9.85 9.85 9.85 0.0M
2024-01-17 9.83 9.83 9.83 9.82 0.0M
2024-01-16 9.97 9.97 9.97 9.97 0.0M
2024-01-15 10.09 10.09 10.09 10.04 0.0M
2024-01-12 10.09 10.09 10.09 10.13 0.0M
2024-01-11 10.12 10.12 10.12 10.03 0.0M
2024-01-10 10.08 10.08 10.08 10.03 0.0M
2024-01-09 10.00 10.00 10.00 10.05 0.0M
2024-01-08 9.83 9.83 9.83 9.92 0.0M
2024-01-05 10.09 9.81 9.32 9.32 0.0M
2024-01-04 9.89 9.89 9.89 9.90 0.0M
2024-01-03 10.02 10.02 10.02 9.89 0.0M
2024-01-02 10.03 10.03 10.03 10.03 0.0M