BNP Paribas Easy MSCI USA SRI PAB UCITS ETF Capitalisation

EKLD
🏛️ germany →
22.61
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
2025-10-03 22.58 22.71 22.54 22.61 0.0M
2025-10-02 22.51 22.52 22.44 22.44 0.0M
2025-10-01 22.33 22.49 22.33 22.47 0.0M
2025-09-30 22.34 22.37 22.34 22.35 0.0M
2025-09-29 22.40 22.45 22.38 22.38 0.0M
2025-09-26 22.10 22.23 22.10 22.23 0.0M
2025-09-25 22.27 22.27 22.09 22.09 0.0M
2025-09-24 22.45 22.45 22.33 22.33 0.0M
2025-09-23 22.46 22.51 22.42 22.46 0.0M
2025-09-22 22.42 22.42 22.40 22.42 0.0M
2025-09-19 22.48 22.48 22.41 22.41 0.0M
2025-09-18 22.51 22.62 22.51 22.57 0.0M
2025-09-17 22.34 22.48 22.34 22.48 0.0M
2025-09-16 22.41 22.41 22.29 22.29 0.0M
2025-09-15 22.42 22.48 22.42 22.44 0.0M
2025-09-12 22.60 22.60 22.47 22.47 0.0M
2025-09-11 22.30 22.56 22.30 22.56 0.0M
2025-09-10 22.39 22.39 22.31 22.31 0.0M
2025-09-09 22.49 22.49 22.28 22.31 0.0M
2025-09-08 22.41 22.41 22.38 22.38 0.0M
2025-09-05 22.39 22.41 22.34 22.36 0.0M
2025-09-04 22.33 22.38 22.27 22.31 0.0M
2025-09-03 22.34 22.41 22.28 22.28 0.0M
2025-09-02 22.61 22.61 22.27 22.27 0.0M
2025-09-01 22.62 22.67 22.62 22.67 0.0M
2025-08-29 22.73 22.73 22.60 22.60 0.0M
2025-08-28 22.73 22.73 22.63 22.63 0.0M
2025-08-27 22.67 22.73 22.67 22.73 0.0M
2025-08-26 22.65 22.71 22.62 22.62 0.0M
2025-08-25 22.80 22.80 22.73 22.73 0.0M
2025-08-22 22.41 22.90 22.41 22.90 0.0M
2025-08-21 22.58 22.58 22.52 22.56 0.0M
2025-08-20 22.50 22.59 22.50 22.53 0.0M
2025-08-19 22.43 22.58 22.43 22.58 0.0M
2025-08-18 22.49 22.51 22.47 22.49 0.0M
2025-08-15 22.59 22.59 22.48 22.50 0.0M
2025-08-14 22.60 22.65 22.49 22.49 0.0M
2025-08-13 22.40 22.50 22.40 22.50 0.0M
2025-08-12 22.19 22.35 22.16 22.35 0.0M
2025-08-11 22.29 22.31 22.19 22.19 0.0M
2025-08-08 22.20 22.27 22.19 22.21 0.0M
2025-08-07 22.20 22.31 22.12 22.12 0.0M
2025-08-06 22.24 22.24 22.08 22.16 0.0M
2025-08-05 22.31 22.32 22.15 22.15 0.0M
2025-08-04 21.90 22.16 21.90 22.16 0.0M
2025-08-01 22.07 22.07 21.77 21.77 0.0M
2025-07-31 22.24 22.31 22.23 22.29 0.0M
2025-07-30 22.51 22.52 22.44 22.44 0.0M
2025-07-29 22.50 22.57 22.46 22.46 0.0M
2025-07-28 22.61 22.64 22.54 22.54 0.0M
2025-07-25 22.46 22.48 22.43 22.47 0.0M
2025-07-24 22.26 22.45 22.26 22.41 0.0M
2025-07-23 22.28 22.30 22.25 22.25 0.0M
2025-07-22 22.12 22.29 22.11 22.29 0.0M
2025-07-21 22.24 22.29 22.24 22.29 0.0M
2025-07-18 22.27 22.28 22.23 22.23 0.0M
2025-07-17 22.07 22.20 22.07 22.20 0.0M
2025-07-16 21.91 21.97 21.82 21.82 0.0M
2025-07-15 22.27 22.32 22.11 22.11 0.0M
2025-07-14 22.10 22.22 22.09 22.22 0.0M
2025-07-11 22.34 22.34 22.24 22.24 0.0M
2025-07-10 22.30 22.48 22.30 22.48 0.0M
2025-07-09 22.29 22.33 22.23 22.23 0.0M
2025-07-08 22.29 22.32 22.25 22.32 0.0M
2025-07-07 22.35 22.39 22.31 22.31 0.1M
2025-07-04 22.36 22.36 22.30 22.32 0.0M
2025-07-03 22.38 22.43 22.36 22.43 0.0M
2025-07-02 22.38 22.38 22.28 22.28 0.0M
2025-07-01 22.15 22.32 22.12 22.32 0.0M
2025-06-30 22.14 22.14 22.05 22.11 0.0M
2025-06-27 22.01 22.12 21.99 22.12 0.0M
2025-06-26 21.95 21.96 21.90 21.95 0.0M
2025-06-25 22.00 22.03 21.88 21.88 0.0M
2025-06-24 21.98 22.00 21.92 21.94 0.0M
2025-06-23 21.51 21.68 21.51 21.68 0.0M
2025-06-20 21.44 21.68 21.44 21.64 0.0M
2025-06-19 21.45 21.45 21.34 21.34 0.0M
2025-06-18 21.56 21.63 21.53 21.63 0.0M
2025-06-17 21.68 21.70 21.62 21.65 0.0M
2025-06-16 21.62 21.83 21.62 21.76 0.0M
2025-06-13 21.56 21.72 21.56 21.72 0.0M
2025-06-12 21.76 21.87 21.68 21.84 0.0M
2025-06-11 21.87 21.94 21.87 21.93 0.0M
2025-06-10 21.79 21.88 21.79 21.85 0.0M
2025-06-09 21.85 21.85 21.75 21.78 0.0M
2025-06-06 21.76 21.83 21.73 21.83 0.0M
2025-06-05 21.73 21.85 21.73 21.85 0.0M
2025-06-04 21.77 21.80 21.77 21.79 0.0M
2025-06-03 21.51 21.69 21.50 21.69 0.0M
2025-06-02 21.50 21.50 21.38 21.48 0.0M
2025-05-30 21.64 21.68 21.58 21.58 0.0M
2025-05-29 21.83 21.86 21.65 21.65 0.0M
2025-05-28 21.65 21.69 21.60 21.60 0.0M
2025-05-27 21.46 21.61 21.43 21.61 0.0M
2025-05-26 21.43 21.47 21.40 21.43 0.0M
2025-05-23 21.38 21.42 21.16 21.21 0.0M
2025-05-22 21.47 21.47 21.32 21.36 0.0M
2025-05-21 21.74 21.75 21.70 21.75 0.0M
2025-05-20 21.81 21.85 21.81 21.82 0.0M
2025-05-19 21.62 21.78 21.62 21.78 0.0M
2025-05-16 21.59 21.73 21.59 21.73 0.0M
2025-05-15 21.40 21.54 21.36 21.54 0.1M
2025-05-14 21.61 21.61 21.46 21.46 0.0M
2025-05-13 21.37 21.61 21.37 21.61 0.0M
2025-05-12 21.36 21.45 21.29 21.36 0.0M
2025-05-09 20.82 20.87 20.82 20.87 0.0M
2025-05-08 20.73 20.92 20.73 20.92 0.0M
2025-05-07 20.48 20.57 20.48 20.55 0.0M
2025-05-06 20.51 20.51 20.42 20.50 0.0M
2025-05-05 20.52 20.63 20.49 20.63 0.0M
2025-05-02 20.44 20.60 20.33 20.54 0.0M
2025-04-30 20.19 20.24 19.99 20.15 0.0M
2025-04-29 20.04 20.13 20.02 20.13 0.0M
2025-04-28 20.03 20.15 19.99 19.99 0.0M
2025-04-25 20.05 20.05 19.88 19.96 0.0M
2025-04-24 19.61 19.94 19.61 19.94 0.0M
2025-04-23 19.65 20.02 19.65 19.82 0.0M
2025-04-22 19.09 19.38 19.09 19.38 0.0M
2025-04-17 19.44 19.54 19.39 19.44 0.0M
2025-04-16 19.55 19.69 19.55 19.67 0.0M
2025-04-15 19.84 19.88 19.79 19.85 0.0M
2025-04-14 19.62 19.85 19.62 19.78 0.0M
2025-04-11 19.37 19.37 19.03 19.03 0.0M
2025-04-10 19.84 19.84 19.12 19.12 0.0M
2025-04-09 18.37 18.37 18.01 18.22 0.0M
2025-04-08 19.00 19.28 18.92 19.07 0.0M
2025-04-07 18.12 18.78 18.12 18.55 0.0M
2025-04-04 19.96 19.96 19.27 19.27 0.0M
2025-04-03 20.33 20.37 20.17 20.17 0.0M
2025-04-02 20.68 20.80 20.54 20.80 0.0M
2025-04-01 20.71 20.71 20.53 20.70 0.0M
2025-03-31 20.41 20.50 20.39 20.50 0.0M
2025-03-28 20.81 20.88 20.57 20.57 0.0M
2025-03-27 20.94 20.94 20.93 20.94 0.0M
2025-03-26 21.04 21.08 20.99 20.99 0.0M
2025-03-25 21.00 21.10 21.00 21.04 0.0M
2025-03-24 20.91 21.04 20.91 21.04 0.0M
2025-03-21 20.73 20.73 20.68 20.68 0.0M
2025-03-20 20.91 20.91 20.69 20.83 0.0M
2025-03-19 20.70 20.82 20.70 20.82 0.0M
2025-03-18 20.79 20.83 20.71 20.71 0.1M
2025-03-17 20.52 20.81 20.52 20.77 0.0M
2025-03-14 20.32 20.57 20.32 20.57 0.0M
2025-03-13 20.29 20.35 20.25 20.25 0.0M
2025-03-12 20.47 20.60 20.37 20.50 0.0M
2025-03-11 20.81 20.88 20.47 20.47 0.0M
2025-03-10 21.06 21.06 20.92 20.97 0.0M
2025-03-07 21.04 21.07 20.85 20.85 0.0M
2025-03-06 21.25 21.25 21.11 21.25 0.0M
2025-03-05 21.22 21.29 21.06 21.06 0.0M
2025-03-04 21.45 21.45 21.04 21.04 0.0M
2025-03-03 21.65 21.73 21.65 21.66 0.0M
2025-02-28 21.38 21.45 21.38 21.42 0.0M
2025-02-27 21.75 21.81 21.71 21.71 0.0M
2025-02-26 21.78 21.88 21.78 21.88 0.0M
2025-02-25 21.73 21.78 21.64 21.64 0.0M
2025-02-24 21.82 21.87 21.76 21.87 0.0M
2025-02-21 22.05 22.12 21.95 21.95 0.0M
2025-02-20 22.03 22.07 22.00 22.01 0.0M
2025-02-19 21.99 22.04 21.97 22.04 0.0M
2025-02-18 21.89 21.94 21.86 21.94 0.0M
2025-02-17 21.85 21.87 21.84 21.87 0.2M
2025-02-14 21.91 21.92 21.87 21.90 0.0M
2025-02-13 21.75 21.88 21.72 21.88 0.0M
2025-02-12 21.82 21.84 21.62 21.62 0.0M
2025-02-11 21.75 21.81 21.75 21.81 0.0M
2025-02-10 21.79 21.85 21.79 21.82 0.0M
2025-02-07 21.95 21.98 21.83 21.83 0.0M
2025-02-06 21.93 21.99 21.93 21.96 0.0M
2025-02-05 21.63 21.82 21.63 21.82 0.0M
2025-02-04 21.64 21.78 21.61 21.78 0.0M
2025-02-03 21.57 21.79 21.49 21.79 0.0M
2025-01-31 22.02 22.14 22.00 22.14 0.0M
2025-01-30 21.91 21.98 21.90 21.98 0.0M
2025-01-29 21.94 21.94 21.85 21.85 0.0M
2025-01-28 21.91 22.00 21.86 21.86 0.0M
2025-01-27 21.75 21.90 21.75 21.90 0.0M
2025-01-24 22.07 22.10 22.07 22.10 0.0M
2025-01-23 22.07 22.09 22.02 22.04 0.0M
2025-01-22 22.14 22.24 22.13 22.24 0.0M
2025-01-21 21.91 22.10 21.91 22.10 0.0M
2025-01-20 21.86 21.97 21.82 21.97 0.0M
2025-01-17 21.76 21.93 21.76 21.93 0.0M
2025-01-16 21.65 21.72 21.61 21.72 0.0M
2025-01-15 21.30 21.63 21.30 21.47 0.0M
2025-01-14 21.27 21.30 21.22 21.22 0.0M
2025-01-13 20.97 21.06 20.87 21.06 0.0M
2025-01-10 21.38 21.40 21.08 21.08 0.0M
2025-01-09 21.37 21.50 21.37 21.50 0.0M
2025-01-08 21.41 21.42 21.28 21.42 0.0M
2025-01-07 21.56 21.65 21.47 21.47 0.0M
2025-01-06 21.53 21.72 21.53 21.67 0.0M
2025-01-03 21.33 21.45 21.29 21.45 0.0M
2025-01-02 21.49 21.57 21.41 21.41 0.0M