BNP Paribas Easy S&P 500 ESG UCITS ETF Acc

SPEUS
🏛️ france →
16.51
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 11.96 11.96 11.96 11.87 0.0M
2023-12-28 11.96 11.96 11.96 11.96 0.0M
2023-12-27 11.91 11.91 11.89 11.90 0.0M
2023-12-22 11.91 11.88 11.83 11.88 0.0M
2023-12-21 11.80 11.84 11.80 11.81 0.0M
2023-12-20 11.87 11.87 11.87 11.91 0.0M
2023-12-18 11.78 11.79 11.78 11.82 0.0M
2023-12-15 11.79 11.80 11.76 11.77 0.0M
2023-12-14 11.78 11.79 11.77 11.77 0.0M
2023-12-13 11.59 11.60 11.59 11.60 0.0M
2023-12-12 11.55 11.57 11.54 11.56 0.0M
2023-12-11 11.50 11.50 11.50 11.49 0.0M
2023-12-08 11.52 11.52 11.52 11.48 0.0M
2023-12-07 11.38 11.38 11.37 11.44 0.0M
2023-12-05 11.38 11.39 11.36 11.39 0.0M
2023-12-04 11.37 11.46 11.39 11.39 0.0M
2023-12-01 11.42 11.43 11.39 11.43 0.0M
2023-11-30 11.42 11.43 11.39 11.39 0.0M
2023-11-29 11.40 11.47 11.39 11.39 0.0M
2023-11-28 11.36 11.37 11.36 11.40 0.0M
2023-11-27 11.37 11.37 11.37 11.37 0.0M
2023-11-24 11.38 11.38 11.38 11.38 0.0M
2023-11-23 11.37 11.40 11.40 11.40 0.0M
2023-11-22 11.39 11.41 11.39 11.38 0.0M
2023-11-21 11.37 11.37 11.37 11.33 0.0M
2023-11-20 11.33 11.33 11.33 11.33 0.0M
2023-11-17 11.26 11.26 11.26 11.26 0.0M
2023-11-16 11.25 11.25 11.25 11.24 0.0M
2023-11-15 11.27 11.28 11.27 11.29 0.0M
2023-11-14 11.27 11.24 11.05 11.24 0.0M
2023-11-13 11.05 11.02 11.01 11.02 0.0M
2023-11-10 10.90 10.90 10.90 10.94 0.0M
2023-11-09 10.98 10.98 10.96 10.96 0.0M
2023-11-08 10.94 10.98 10.94 10.95 0.0M
2023-11-07 10.91 10.98 10.91 10.97 0.0M
2023-11-06 10.90 10.93 10.90 10.92 0.0M
2023-11-03 10.90 10.90 10.89 10.90 0.0M
2023-11-02 10.66 10.69 10.66 10.75 0.0M
2023-10-31 10.41 10.43 10.41 10.41 0.0M
2023-10-30 10.34 10.34 10.34 10.36 0.0M
2023-10-27 10.36 10.38 10.36 10.37 0.0M
2023-10-26 10.38 10.43 10.36 10.36 0.0M
2023-10-25 10.38 10.58 10.57 10.57 0.0M
2023-10-24 10.60 10.60 10.60 10.60 0.0M
2023-10-23 10.57 10.57 10.52 10.58 0.0M
2023-10-20 10.57 10.64 10.64 10.64 0.0M
2023-10-19 10.64 10.79 10.79 10.79 0.0M
2023-10-18 10.87 10.87 10.87 10.84 0.0M
2023-10-17 10.90 10.90 10.86 10.91 0.0M
2023-10-16 10.84 10.84 10.84 10.94 0.0M
2023-10-13 10.87 10.87 10.86 10.83 0.0M
2023-10-11 10.88 10.91 10.88 10.90 0.0M
2023-10-10 10.82 10.90 10.82 10.90 0.0M
2023-10-09 10.82 10.69 10.68 10.68 0.0M
2023-10-06 10.61 10.64 10.61 10.67 0.0M
2023-10-04 10.61 10.56 10.48 10.56 0.0M
2023-10-02 10.69 10.72 10.67 10.67 0.0M
2023-09-29 10.74 10.74 10.74 10.74 0.0M
2023-09-28 10.63 10.63 10.63 10.68 0.0M
2023-09-27 10.61 10.62 10.61 10.62 0.0M
2023-09-26 10.72 10.72 10.72 10.65 0.0M
2023-09-25 10.76 10.76 10.76 10.76 0.0M
2023-09-22 10.83 10.83 10.83 10.83 0.0M
2023-09-21 10.93 10.93 10.93 10.83 0.0M
2023-09-20 10.72 11.10 11.07 11.09 0.0M
2023-09-19 11.09 11.12 11.07 11.01 0.0M
2023-09-18 11.10 11.10 11.10 11.10 0.0M
2023-09-15 11.26 11.26 11.12 11.12 0.0M
2023-09-14 11.17 11.21 11.17 11.22 0.0M
2023-09-12 11.19 11.19 11.15 11.14 0.0M
2023-09-11 11.16 11.16 11.16 11.16 0.0M
2023-09-08 11.11 11.11 11.09 11.14 0.0M
2023-09-07 11.10 11.10 11.04 11.07 0.0M
2023-09-06 11.20 11.20 11.11 11.13 0.0M
2023-09-05 11.23 11.23 11.23 11.25 0.0M
2023-09-04 11.28 11.28 11.28 11.25 0.0M
2023-09-01 11.29 11.29 11.29 11.26 0.0M
2023-08-31 11.31 11.31 11.28 11.27 0.0M
2023-08-30 11.22 11.22 11.22 11.22 0.0M
2023-08-29 11.05 11.05 11.04 11.15 0.0M
2023-08-28 10.98 10.98 10.98 11.00 0.0M
2023-08-25 10.89 10.92 10.89 10.92 0.0M
2023-08-24 11.17 11.17 10.99 10.98 0.0M
2023-08-23 11.10 11.10 11.10 11.10 0.3M
2023-08-21 10.84 10.85 10.84 10.85 0.0M
2023-08-18 10.87 10.87 10.87 10.84 0.0M
2023-08-17 10.94 10.94 10.94 10.94 0.0M
2023-08-16 11.03 11.03 11.03 11.04 0.0M
2023-08-15 11.16 11.16 11.16 11.08 0.0M
2023-08-14 11.06 11.06 11.04 11.13 0.0M
2023-08-11 11.11 11.11 11.07 11.07 0.0M
2023-08-10 11.14 11.14 11.14 11.17 0.0M
2023-08-09 11.22 11.22 11.22 11.10 0.0M
2023-08-08 11.11 11.11 11.11 11.11 0.0M
2023-08-07 11.18 11.19 11.18 11.17 0.0M
2023-08-04 11.26 11.26 11.26 11.26 0.0M
2023-08-03 11.19 11.19 11.19 11.21 0.0M
2023-08-02 11.25 11.25 11.25 11.25 0.0M
2023-08-01 11.43 11.43 11.43 11.39 0.0M
2023-07-31 11.39 11.42 11.39 11.42 0.0M
2023-07-28 11.42 11.42 11.42 11.42 0.0M
2023-07-27 11.39 11.39 11.39 11.42 0.0M
2023-07-26 11.34 11.40 11.27 11.33 0.0M
2023-07-25 11.34 11.34 11.34 11.35 0.0M
2023-07-24 11.28 11.28 11.28 11.33 0.0M
2023-07-21 11.29 11.29 11.29 11.30 0.0M
2023-07-20 11.32 11.32 11.32 11.32 0.0M
2023-07-19 11.33 11.35 11.33 11.38 0.0M
2023-07-18 11.22 11.22 11.22 11.26 0.0M
2023-07-17 11.21 11.21 11.21 11.21 0.0M
2023-07-14 11.18 11.18 11.18 11.21 0.0M
2023-07-13 11.14 11.14 11.14 11.14 0.0M
2023-07-12 11.01 11.01 11.01 11.10 0.0M
2023-07-11 10.96 10.96 10.96 10.96 0.0M
2023-07-10 10.89 10.91 10.89 10.91 0.0M
2023-07-07 10.97 10.97 10.97 10.97 0.0M
2023-07-06 10.92 10.92 10.92 10.90 0.0M
2023-07-05 11.06 11.06 11.06 11.06 0.0M
2023-07-04 11.11 11.11 11.10 11.06 0.0M
2023-07-03 11.06 11.06 11.06 11.06 0.0M
2023-06-30 10.92 11.04 10.92 11.03 0.0M
2023-06-29 10.90 10.90 10.90 10.90 0.0M
2023-06-28 10.86 10.86 10.86 10.86 0.0M
2023-06-27 10.77 10.80 10.77 10.81 0.0M