BNP Paribas EASY ECPI Global ESG Infrastructure UCITS ETF EUR

ENGEU
🏛️ france →
85.10
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 84.74 84.74 84.74 85.10 0.0M
2025-09-25 84.83 84.83 84.83 84.76 0.0M
2025-09-24 85.19 85.19 85.19 85.06 0.0M
2025-09-23 85.05 85.23 85.05 85.20 0.0M
2025-09-22 84.90 84.90 84.90 84.95 0.0M
2025-09-19 85.21 85.31 85.21 85.12 0.0M
2025-09-18 84.90 84.90 84.90 85.10 0.0M
2025-09-17 84.54 85.02 84.54 84.77 0.0M
2025-09-16 85.73 85.73 85.73 84.80 0.0M
2025-09-15 85.70 86.15 85.70 85.97 0.0M
2025-09-12 85.73 85.73 85.73 85.67 0.0M
2025-09-11 84.83 85.11 84.83 85.26 0.0M
2025-09-10 84.63 84.76 84.63 84.71 0.0M
2025-09-09 84.10 84.10 84.10 84.15 0.0M
2025-09-08 84.02 84.19 84.02 84.13 0.0M
2025-09-05 83.75 83.75 83.75 83.58 0.0M
2025-09-04 82.87 82.87 82.87 83.51 0.0M
2025-09-03 82.60 82.60 82.60 82.57 0.0M
2025-09-02 83.26 83.26 82.60 82.51 0.0M
2025-09-01 83.40 83.40 83.40 83.40 0.0M
2025-08-29 83.82 83.82 83.82 83.30 0.0M
2025-08-28 84.13 84.13 84.13 83.57 0.0M
2025-08-27 83.84 83.84 83.84 83.85 0.0M
2025-08-26 83.24 83.35 83.24 83.13 0.0M
2025-08-25 83.88 83.88 83.72 83.64 0.0M
2025-08-22 83.79 83.79 83.79 84.36 0.0M
2025-08-21 83.70 83.70 83.70 83.72 0.0M
2025-08-20 83.63 83.63 83.63 83.64 0.0M
2025-08-19 83.41 83.41 83.41 83.46 0.0M
2025-08-18 83.26 83.26 83.24 83.11 0.0M
2025-08-15 83.21 83.25 82.94 83.02 0.0M
2025-08-14 83.18 83.18 83.18 82.82 0.0M
2025-08-13 82.69 82.70 82.69 82.92 0.0M
2025-08-12 82.33 82.37 82.33 82.28 0.0M
2025-08-11 82.41 82.41 82.41 82.44 0.0M
2025-08-08 82.97 82.97 82.87 82.56 0.0M
2025-08-07 82.59 82.65 82.59 82.55 0.0M
2025-08-06 82.84 82.84 82.84 82.79 0.0M
2025-08-05 82.89 83.01 82.54 82.47 0.0M
2025-08-04 81.82 82.27 81.82 82.47 0.0M
2025-08-01 82.49 82.49 82.11 81.64 0.0M
2025-07-31 82.88 82.88 82.77 82.66 0.0M
2025-07-30 82.50 82.50 82.50 82.85 0.0M
2025-07-29 82.38 82.38 82.28 82.56 0.0M
2025-07-28 82.32 82.44 82.32 82.11 0.0M
2025-07-25 81.85 81.85 81.85 81.94 0.0M
2025-07-24 81.93 82.33 81.93 81.91 0.0M
2025-07-23 82.05 82.29 82.05 82.06 0.0M
2025-07-22 81.77 81.94 81.77 81.86 0.0M
2025-07-21 81.88 82.17 81.88 81.89 0.0M
2025-07-18 82.23 82.23 81.84 81.84 0.0M
2025-07-17 81.34 81.50 81.34 81.48 0.0M
2025-07-16 80.87 80.87 80.79 80.49 0.0M
2025-07-15 81.23 81.23 81.23 80.98 0.0M
2025-07-14 80.41 80.41 80.41 80.97 0.0M
2025-07-11 80.86 80.86 80.82 80.82 0.0M
2025-07-10 81.03 81.03 81.03 80.96 0.0M
2025-07-09 80.61 81.12 80.61 81.00 0.0M
2025-07-08 80.94 80.94 80.94 80.79 0.0M
2025-07-07 81.03 81.25 81.03 80.96 0.0M
2025-07-04 81.00 81.00 81.00 80.94 0.0M
2025-07-03 80.97 81.13 80.97 81.20 0.0M
2025-07-02 81.58 81.58 80.74 80.85 0.0M
2025-07-01 81.07 81.07 81.07 81.25 0.0M
2025-06-30 80.87 80.87 80.73 80.60 0.0M
2025-06-27 80.42 80.63 80.42 80.68 0.0M
2025-06-26 80.26 80.29 80.26 80.35 0.0M
2025-06-25 80.92 80.92 80.54 80.18 0.0M
2025-06-24 80.88 80.88 80.88 80.78 0.0M
2025-06-23 80.09 80.09 80.09 80.32 0.0M
2025-06-20 79.99 80.48 79.99 80.48 0.0M
2025-06-19 80.31 80.37 80.31 80.37 0.0M
2025-06-18 80.59 80.59 80.59 80.35 0.0M
2025-06-17 80.18 80.18 80.18 80.29 0.0M
2025-06-16 80.25 80.25 80.25 80.43 0.0M
2025-06-13 80.02 80.60 80.02 80.60 0.0M
2025-06-12 80.58 80.77 80.58 80.55 0.0M
2025-06-11 81.08 81.08 81.08 80.93 0.0M
2025-06-10 81.12 81.19 81.12 81.03 0.0M
2025-06-09 81.32 81.32 80.99 80.97 0.0M
2025-06-06 81.37 81.37 81.37 81.33 0.0M
2025-06-05 81.29 81.29 81.29 81.17 0.0M
2025-06-04 81.42 81.48 81.17 81.37 0.0M
2025-06-03 81.25 81.25 81.13 81.13 0.0M
2025-06-02 81.09 81.09 81.09 81.08 0.0M
2025-05-30 81.14 81.14 81.14 81.31 0.0M
2025-05-29 81.59 81.70 81.59 81.00 0.0M
2025-05-28 81.49 81.57 81.27 81.27 0.0M
2025-05-27 81.47 81.71 81.47 81.67 0.0M
2025-05-26 81.35 81.35 81.35 81.35 0.0M
2025-05-23 81.10 81.10 81.10 80.72 0.0M
2025-05-22 81.00 81.00 80.86 81.05 0.0M
2025-05-21 81.74 81.74 81.48 81.49 0.0M
2025-05-20 81.58 81.80 81.58 82.06 0.0M
2025-05-19 81.21 81.21 80.67 81.34 0.0M
2025-05-16 80.95 80.95 80.95 81.38 0.0M
2025-05-15 79.69 79.86 79.69 80.75 0.0M
2025-05-14 79.85 79.85 79.85 79.67 0.0M
2025-05-13 80.46 80.46 80.36 80.21 0.0M
2025-05-12 80.37 80.37 80.37 80.37 0.0M
2025-05-09 79.82 80.03 79.82 79.78 0.0M
2025-05-08 79.83 79.83 79.83 79.70 0.0M
2025-05-07 79.41 79.41 79.23 79.47 0.0M
2025-05-06 79.53 79.53 79.53 79.67 0.0M
2025-05-05 79.10 79.10 79.10 79.61 0.0M
2025-05-02 78.97 79.00 78.97 79.03 0.0M
2025-04-30 77.98 77.98 77.62 78.23 0.0M
2025-04-29 77.27 77.27 77.27 77.58 0.0M
2025-04-28 76.86 76.95 76.86 77.00 0.0M
2025-04-25 76.78 76.85 76.78 76.55 0.0M
2025-04-24 76.08 76.08 76.06 76.50 0.0M
2025-04-23 76.45 76.53 76.45 76.27 0.0M
2025-04-22 74.70 74.98 74.70 75.52 0.0M
2025-04-17 75.37 75.92 75.37 75.92 0.0M
2025-04-16 75.06 75.32 75.06 75.79 0.0M
2025-04-15 75.03 75.03 75.03 75.68 0.0M
2025-04-14 73.84 74.18 73.84 74.43 0.0M
2025-04-11 73.19 73.19 72.58 72.64 0.0M
2025-04-10 73.21 73.21 73.21 73.21 0.0M
2025-04-09 70.42 70.42 70.42 70.93 0.0M
2025-04-08 72.47 72.88 72.47 73.36 0.0M
2025-04-07 70.93 70.93 70.93 71.89 0.0M
2025-04-04 76.91 77.11 76.91 75.04 0.0M
2025-04-03 77.27 77.27 77.25 77.52 0.0M
2025-04-02 78.65 78.65 78.65 78.67 0.0M
2025-04-01 78.51 78.51 78.40 78.73 0.0M
2025-03-31 78.32 78.32 78.21 78.21 0.0M
2025-03-28 78.89 79.09 78.70 78.57 0.0M
2025-03-27 78.99 79.05 78.99 78.92 0.0M
2025-03-26 78.88 79.27 78.88 78.83 0.0M
2025-03-25 78.73 78.98 78.73 78.75 0.0M
2025-03-24 78.74 78.74 78.74 78.68 0.0M
2025-03-21 78.45 78.46 78.45 78.41 0.0M
2025-03-20 78.87 78.87 78.54 78.82 0.0M
2025-03-19 78.18 78.45 78.04 78.45 0.0M
2025-03-18 78.11 78.18 78.11 78.18 0.0M
2025-03-17 77.51 78.22 77.44 78.22 0.0M
2025-03-14 76.96 77.33 76.88 77.26 0.0M
2025-03-13 76.52 76.52 76.52 76.60 0.0M
2025-03-12 76.90 76.90 76.90 76.47 0.0M
2025-03-11 77.69 77.69 77.09 76.66 0.0M
2025-03-10 77.90 77.90 77.90 77.92 0.0M
2025-03-07 77.64 77.64 77.06 77.06 0.0M
2025-03-06 78.19 78.20 77.85 77.95 0.0M
2025-03-05 79.36 79.36 79.01 78.10 0.0M
2025-03-04 80.02 80.02 79.54 79.12 0.0M
2025-03-03 80.58 80.58 80.58 80.40 0.0M
2025-02-28 80.04 80.09 80.04 80.10 0.0M
2025-02-27 80.48 80.48 80.48 80.48 0.0M
2025-02-26 79.88 80.27 79.88 80.12 0.0M
2025-02-25 79.60 79.60 79.60 79.49 0.0M
2025-02-24 79.25 79.25 79.25 79.45 0.0M
2025-02-21 79.39 79.53 79.39 79.46 0.0M
2025-02-20 79.86 79.86 79.50 79.39 0.0M
2025-02-19 80.01 80.01 79.76 79.88 0.0M
2025-02-18 79.95 80.02 79.82 79.87 0.0M
2025-02-17 79.97 79.97 79.79 79.76 0.0M
2025-02-14 80.02 80.02 79.78 79.67 0.0M
2025-02-13 79.80 80.11 79.80 80.05 0.0M
2025-02-12 80.29 80.29 79.74 79.67 0.0M
2025-02-11 80.37 80.37 80.16 80.15 0.0M
2025-02-10 80.33 80.71 80.33 80.39 0.0M
2025-02-07 80.00 80.00 80.00 80.23 0.0M
2025-02-06 80.08 80.43 80.08 80.20 0.0M
2025-02-05 79.06 79.60 79.06 79.61 0.0M
2025-02-04 79.16 79.39 79.16 79.37 0.0M
2025-02-03 78.97 79.17 78.97 79.53 0.0M
2025-01-31 79.38 79.67 79.38 79.58 0.0M
2025-01-30 78.96 79.57 78.96 79.57 0.0M
2025-01-29 79.11 79.40 79.03 79.01 0.0M
2025-01-28 78.91 79.05 78.91 78.92 0.0M
2025-01-27 77.91 78.26 77.89 78.06 0.0M
2025-01-24 78.45 78.45 77.98 78.10 0.0M
2025-01-23 78.31 78.31 78.31 78.51 0.0M
2025-01-22 78.85 78.87 78.39 78.35 0.0M
2025-01-21 78.65 78.65 78.65 78.88 0.0M
2025-01-20 78.62 78.62 78.57 78.60 0.0M
2025-01-17 78.91 78.91 78.86 79.18 0.0M
2025-01-16 78.02 78.02 78.02 78.49 0.0M
2025-01-15 77.25 77.51 77.25 78.21 0.0M
2025-01-14 77.12 77.12 77.12 77.04 0.0M
2025-01-13 76.76 76.76 76.76 76.87 0.0M
2025-01-10 77.87 77.87 77.23 77.16 0.0M
2025-01-09 77.83 77.83 77.83 78.06 0.0M
2025-01-08 77.91 77.91 77.59 77.82 0.0M
2025-01-07 77.79 77.98 77.79 78.05 0.0M
2025-01-06 78.48 78.48 78.48 78.24 0.0M
2025-01-03 78.49 78.49 78.49 78.46 0.0M
2025-01-02 78.69 78.69 78.69 78.67 0.0M