BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF Distribution

SRIE
🏛️ germany →
29.94
Last Update: 2025-10-03
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
2024-12-30 28.37 28.43 28.35 28.35 0.0M
2024-12-27 28.25 28.47 28.25 28.47 0.0M
2024-12-23 28.12 28.31 28.12 28.27 0.0M
2024-12-20 28.05 28.26 27.90 28.26 0.0M
2024-12-19 28.29 28.30 28.21 28.25 0.0M
2024-12-18 28.68 28.68 28.62 28.64 0.0M
2024-12-17 28.64 28.72 28.64 28.68 0.0M
2024-12-16 28.78 28.78 28.69 28.78 0.0M
2024-12-13 28.89 28.92 28.82 28.84 0.0M
2024-12-12 29.05 29.05 28.89 28.89 0.0M
2024-12-11 28.89 29.04 28.89 29.01 0.0M
2024-12-10 28.98 29.03 28.93 28.93 0.0M
2024-12-09 29.17 29.17 29.03 29.03 0.0M
2024-12-06 29.03 29.08 29.03 29.04 0.0M
2024-12-05 28.98 29.02 28.95 29.02 0.0M
2024-12-04 28.82 28.95 28.82 28.94 0.0M
2024-12-03 28.80 28.82 28.74 28.77 0.0M
2024-12-02 28.55 28.75 28.54 28.73 0.0M
2024-11-29 28.47 28.58 28.40 28.58 0.0M
2024-11-28 28.55 28.55 28.48 28.49 0.0M
2024-11-27 28.40 28.44 28.32 28.44 0.0M
2024-11-26 28.48 28.54 28.41 28.41 0.0M
2024-11-25 28.65 28.65 28.46 28.59 0.0M
2024-11-22 28.24 28.52 28.24 28.52 0.0M
2024-11-21 27.93 28.10 27.93 28.09 0.0M
2024-11-20 28.11 28.11 27.92 27.92 0.0M
2024-11-19 28.18 28.18 27.75 27.96 0.0M
2024-11-18 28.08 28.08 27.93 28.08 0.0M
2024-11-15 28.14 28.22 28.06 28.06 0.0M
2024-11-14 28.00 28.27 27.97 28.27 0.0M
2024-11-13 27.92 28.00 27.87 27.96 0.0M
2024-11-12 28.33 28.33 28.02 28.02 0.0M
2024-11-11 28.57 28.72 28.53 28.60 0.0M
2024-11-08 28.49 28.49 28.28 28.31 0.0M
2024-11-07 28.35 28.50 28.34 28.42 0.0M
2024-11-06 28.68 28.89 28.20 28.24 0.0M
2024-11-05 28.39 28.47 28.35 28.45 0.0M
2024-11-04 28.42 28.50 28.34 28.34 0.0M
2024-11-01 28.21 28.53 28.21 28.46 0.0M
2024-10-31 28.41 28.41 28.02 28.18 0.0M
2024-10-30 28.77 28.78 28.52 28.56 0.0M
2024-10-29 29.16 29.16 28.87 28.87 0.0M
2024-10-28 29.07 29.11 28.95 29.11 0.0M
2024-10-25 28.89 28.94 28.82 28.94 0.0M
2024-10-24 28.99 29.04 28.92 28.92 0.0M
2024-10-23 29.09 29.09 28.95 28.95 0.0M
2024-10-22 29.23 29.23 28.94 29.10 0.0M
2024-10-21 29.51 29.52 29.26 29.26 0.0M
2024-10-18 29.47 29.53 29.47 29.53 0.0M
2024-10-17 29.31 29.56 29.29 29.49 0.0M
2024-10-16 29.22 29.33 29.22 29.32 0.0M
2024-10-15 29.68 29.68 29.36 29.36 0.0M
2024-10-14 29.45 29.56 29.40 29.56 0.0M
2024-10-11 29.28 29.43 29.27 29.43 0.1M
2024-10-10 29.43 29.43 29.27 29.27 0.0M
2024-10-09 29.19 29.36 29.19 29.36 0.0M
2024-10-08 28.98 29.15 28.98 29.15 0.0M
2024-10-07 29.36 29.36 29.22 29.22 0.0M
2024-10-04 29.17 29.31 29.17 29.28 0.0M
2024-10-03 29.39 29.39 29.15 29.16 0.0M
2024-10-02 29.57 29.57 29.35 29.46 0.0M
2024-10-01 29.70 29.75 29.48 29.49 0.0M
2024-09-30 29.78 29.78 29.61 29.65 0.0M
2024-09-27 29.76 29.91 29.76 29.88 0.0M
2024-09-26 29.65 29.71 29.60 29.69 0.0M
2024-09-25 29.19 29.36 29.19 29.36 0.0M
2024-09-24 29.34 29.34 29.23 29.26 0.0M
2024-09-23 28.91 29.10 28.91 29.10 0.0M
2024-09-20 29.25 29.25 28.92 28.92 0.0M
2024-09-19 29.26 29.31 29.24 29.31 0.0M
2024-09-18 29.19 29.19 28.98 28.98 0.1M
2024-09-17 29.22 29.29 29.19 29.19 0.0M
2024-09-16 29.01 29.13 29.01 29.07 0.0M
2024-09-13 28.93 29.08 28.93 29.04 0.0M
2024-09-12 28.97 28.97 28.83 28.85 0.0M
2024-09-11 28.78 28.78 28.59 28.67 0.0M
2024-09-10 28.75 28.86 28.70 28.70 0.0M
2024-09-09 28.69 28.82 28.69 28.82 0.0M
2024-09-06 28.75 28.87 28.54 28.54 0.0M
2024-09-05 28.81 28.92 28.79 28.79 0.0M
2024-09-04 28.78 28.89 28.78 28.85 0.0M
2024-09-03 29.29 29.31 29.08 29.11 0.0M
2024-09-02 29.19 29.26 29.09 29.25 0.0M
2024-08-30 29.17 29.27 29.17 29.23 0.0M
2024-08-29 29.03 29.15 29.03 29.15 0.0M
2024-08-28 28.93 29.05 28.93 28.98 0.0M
2024-08-27 28.85 28.88 28.76 28.84 0.0M
2024-08-26 28.85 28.85 28.84 28.84 0.0M
2024-08-23 28.73 28.87 28.73 28.87 0.0M
2024-08-22 28.65 28.73 28.65 28.70 0.0M
2024-08-21 28.51 28.60 28.51 28.60 0.0M
2024-08-20 28.62 28.62 28.48 28.48 0.0M
2024-08-19 28.37 28.61 28.37 28.58 0.0M
2024-08-16 28.38 28.39 28.35 28.38 0.0M
2024-08-15 28.16 28.40 28.14 28.36 0.0M
2024-08-14 28.00 28.10 27.97 28.10 0.0M
2024-08-13 27.80 27.86 27.67 27.86 0.0M
2024-08-12 27.82 27.82 27.69 27.69 0.0M
2024-08-09 27.66 27.77 27.63 27.71 0.0M
2024-08-08 27.47 27.63 27.32 27.62 0.0M
2024-08-07 27.37 27.71 27.37 27.67 0.0M
2024-08-06 27.31 27.37 27.06 27.18 0.0M
2024-08-05 26.95 27.12 26.89 27.12 0.0M
2024-08-02 28.07 28.07 27.70 27.77 0.0M
2024-08-01 28.65 28.65 28.34 28.34 0.0M
2024-07-31 28.77 28.77 28.63 28.67 0.0M
2024-07-30 28.47 28.52 28.47 28.50 0.0M
2024-07-29 28.50 28.50 28.37 28.37 0.0M
2024-07-26 28.14 28.36 28.13 28.36 0.0M
2024-07-25 28.00 28.13 27.95 28.13 0.0M
2024-07-24 28.13 28.25 28.13 28.25 0.0M
2024-07-23 28.32 28.42 28.27 28.34 0.0M
2024-07-22 28.20 28.43 28.20 28.32 0.0M
2024-07-19 28.15 28.15 28.06 28.06 0.0M
2024-07-18 28.36 28.47 28.23 28.29 0.0M
2024-07-17 28.26 28.30 28.22 28.28 0.0M
2024-07-16 28.31 28.41 28.29 28.41 0.0M
2024-07-15 28.71 28.77 28.48 28.51 0.0M
2024-07-12 28.67 28.81 28.62 28.81 0.0M
2024-07-11 28.50 28.63 28.47 28.61 0.0M
2024-07-10 28.21 28.41 28.21 28.41 0.0M
2024-07-09 28.28 28.39 28.14 28.14 0.0M
2024-07-08 28.32 28.47 28.32 28.35 0.0M
2024-07-05 28.40 28.50 28.33 28.33 0.0M
2024-07-04 28.27 28.38 28.27 28.35 0.0M
2024-07-03 28.09 28.21 28.08 28.20 0.0M
2024-07-02 27.99 28.00 27.88 28.00 0.0M
2024-07-01 28.37 28.37 28.14 28.14 0.0M
2024-06-28 28.34 28.34 28.05 28.09 0.0M
2024-06-27 28.35 28.35 28.08 28.23 0.3M
2024-06-26 28.55 28.55 28.27 28.36 0.0M
2024-06-25 28.51 28.52 28.43 28.46 0.0M
2024-06-24 28.40 28.62 28.40 28.58 0.0M
2024-06-21 28.54 28.54 28.40 28.42 0.0M
2024-06-20 28.38 28.61 28.38 28.61 0.0M
2024-06-19 28.48 28.48 28.34 28.34 0.0M
2024-06-18 28.44 28.48 28.37 28.48 0.0M
2024-06-17 28.36 28.36 28.18 28.26 0.0M
2024-06-14 28.56 28.56 28.25 28.27 0.0M
2024-06-13 28.82 28.82 28.60 28.60 0.0M
2024-06-12 28.60 28.90 28.60 28.86 0.0M
2024-06-11 28.90 28.90 28.46 28.52 0.0M
2024-06-10 28.62 28.75 28.62 28.75 0.0M
2024-06-07 28.92 28.92 28.70 28.84 0.0M
2024-06-06 28.94 29.01 28.87 28.92 0.0M
2024-06-05 28.77 28.88 28.76 28.86 0.0M
2024-06-04 28.62 28.67 28.50 28.60 0.0M
2024-06-03 28.75 28.75 28.60 28.65 0.0M
2024-05-31 28.46 28.53 28.43 28.52 0.0M
2024-05-30 28.22 28.43 28.22 28.43 0.0M
2024-05-29 28.46 28.46 28.27 28.27 0.0M
2024-05-28 28.79 28.79 28.50 28.53 0.0M
2024-05-27 28.59 28.73 28.59 28.73 0.0M
2024-05-24 28.43 28.60 28.43 28.60 0.0M
2024-05-23 28.69 28.71 28.63 28.63 0.0M
2024-05-22 28.59 28.67 28.57 28.67 0.0M
2024-05-21 28.69 28.69 28.61 28.66 0.0M
2024-05-20 28.77 28.82 28.74 28.79 0.0M
2024-05-17 28.77 28.77 28.68 28.73 0.0M
2024-05-16 28.85 28.85 28.77 28.78 0.0M
2024-05-15 28.61 28.74 28.59 28.73 0.0M
2024-05-14 28.47 28.54 28.43 28.54 0.0M
2024-05-13 28.51 28.51 28.36 28.40 0.0M
2024-05-10 28.42 28.48 28.42 28.46 0.0M
2024-05-09 28.11 28.23 28.10 28.23 0.0M
2024-05-08 28.05 28.13 28.05 28.10 0.0M
2024-05-07 27.86 27.97 27.82 27.97 0.0M
2024-05-06 27.64 27.83 27.64 27.76 0.0M
2024-05-03 27.40 27.76 27.40 27.58 0.0M
2024-05-02 27.32 27.38 27.28 27.28 0.1M
2024-04-30 27.48 27.48 27.31 27.31 0.0M
2024-04-29 27.43 27.50 27.43 27.44 0.0M
2024-04-26 27.26 27.40 27.17 27.36 0.0M
2024-04-25 27.18 27.18 27.01 27.01 0.0M
2024-04-24 27.52 27.52 27.24 27.24 0.0M
2024-04-23 27.38 27.45 27.32 27.45 0.0M
2024-04-22 27.20 27.26 27.14 27.21 0.0M
2024-04-19 26.66 27.00 26.66 26.98 0.0M
2024-04-18 27.74 27.81 27.70 27.77 0.0M
2024-04-17 27.75 27.87 27.63 27.63 0.0M
2024-04-16 27.79 27.83 27.65 27.73 0.0M
2024-04-15 28.08 28.28 28.08 28.09 0.0M
2024-04-12 28.30 28.36 28.04 28.07 0.0M
2024-04-11 28.08 28.22 27.97 28.07 0.0M
2024-04-10 28.31 28.34 27.96 28.10 0.0M
2024-04-09 28.17 28.24 28.12 28.12 0.0M
2024-04-08 28.05 28.22 28.05 28.19 0.0M
2024-04-05 28.10 28.11 28.03 28.10 0.0M
2024-04-04 28.41 28.41 28.33 28.38 0.0M
2024-04-03 28.30 28.37 28.28 28.37 0.0M
2024-04-02 28.82 28.82 28.34 28.34 0.0M
2024-03-28 28.70 28.70 28.62 28.64 0.0M
2024-03-27 28.64 28.66 28.57 28.65 0.0M
2024-03-26 28.56 28.62 28.52 28.60 0.0M
2024-03-25 28.55 28.60 28.47 28.59 0.0M
2024-03-22 28.49 28.57 28.49 28.57 0.0M
2024-03-21 28.56 28.56 28.43 28.54 0.0M
2024-03-20 28.20 28.29 28.20 28.27 0.0M
2024-03-19 28.15 28.25 28.13 28.25 0.0M
2024-03-18 28.30 28.30 28.17 28.21 0.0M
2024-03-15 28.40 28.49 28.28 28.28 0.0M
2024-03-14 28.52 28.55 28.39 28.43 0.0M
2024-03-13 28.47 28.48 28.46 28.46 0.0M
2024-03-12 28.38 28.47 28.27 28.44 0.0M
2024-03-11 28.22 28.29 28.21 28.28 0.0M
2024-03-08 28.35 28.40 28.31 28.36 0.0M
2024-03-07 27.99 28.31 27.99 28.31 0.0M
2024-03-06 27.90 28.04 27.90 28.04 0.0M
2024-03-05 27.96 27.99 27.92 27.96 0.0M
2024-03-04 28.05 28.05 27.94 28.02 0.0M
2024-03-01 28.02 28.06 27.90 28.04 0.0M
2024-02-29 27.99 27.99 27.93 27.94 0.0M
2024-02-28 27.97 27.97 27.81 27.86 0.0M
2024-02-27 28.01 28.02 27.96 28.00 0.0M
2024-02-26 28.08 28.08 27.97 28.01 0.0M
2024-02-23 28.14 28.18 28.05 28.15 0.0M
2024-02-22 28.14 28.14 28.05 28.08 0.0M
2024-02-21 27.88 27.91 27.84 27.87 0.0M
2024-02-20 27.80 27.88 27.80 27.85 0.0M
2024-02-19 27.75 27.84 27.74 27.82 0.0M
2024-02-16 27.74 27.82 27.74 27.81 0.0M
2024-02-15 27.61 27.67 27.61 27.64 0.0M
2024-02-14 27.32 27.42 27.32 27.40 0.0M
2024-02-13 27.50 27.50 27.18 27.22 0.0M
2024-02-12 27.46 27.54 27.44 27.54 0.0M
2024-02-09 27.46 27.46 27.31 27.39 0.0M
2024-02-08 27.46 27.53 27.43 27.43 0.1M
2024-02-07 27.57 27.57 27.46 27.46 0.0M
2024-02-06 27.50 27.52 27.34 27.52 0.0M
2024-02-05 27.44 27.49 27.37 27.37 0.0M
2024-02-02 27.64 27.64 27.39 27.39 0.0M
2024-02-01 27.37 27.58 27.37 27.44 0.0M
2024-01-31 27.58 27.60 27.56 27.56 0.0M
2024-01-30 27.67 27.67 27.48 27.50 0.0M
2024-01-29 27.51 27.55 27.48 27.53 0.0M
2024-01-26 27.39 27.63 27.39 27.61 0.0M
2024-01-25 27.16 27.34 27.14 27.34 0.0M
2024-01-24 27.15 27.20 27.12 27.19 0.0M
2024-01-23 27.12 27.12 26.94 26.94 0.0M
2024-01-22 26.95 27.06 26.92 27.04 0.0M
2024-01-19 26.94 26.94 26.73 26.75 0.0M
2024-01-18 26.74 26.81 26.74 26.79 0.0M
2024-01-17 26.65 26.68 26.55 26.68 0.0M
2024-01-16 26.81 26.96 26.81 26.96 0.0M
2024-01-15 27.15 27.20 27.01 27.02 0.0M
2024-01-12 27.08 27.22 27.06 27.17 0.1M
2024-01-11 27.20 27.21 26.90 26.90 0.0M
2024-01-10 27.05 27.12 27.01 27.04 0.0M
2024-01-09 27.14 27.14 26.99 27.11 0.0M
2024-01-08 26.94 27.12 26.84 27.12 0.0M
2024-01-05 26.87 27.00 26.74 26.95 0.0M
2024-01-04 26.97 27.04 26.88 27.04 0.0M
2024-01-03 27.15 27.16 26.85 26.90 0.0M
2024-01-02 27.34 27.45 27.07 27.17 0.0M