BNP Paribas Easy S&P 500 ESG UCITS ETF Acc

SPEUS
🏛️ germany →
16.85
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 14.89 14.89 14.78 14.78 0.0M
2024-12-27 15.06 15.07 14.93 14.93 0.0M
2024-12-23 14.89 14.90 14.83 14.83 0.0M
2024-12-20 14.63 14.88 14.52 14.88 0.0M
2024-12-19 14.73 14.77 14.73 14.77 0.0M
2024-12-18 15.11 15.15 15.11 15.15 0.0M
2024-12-17 15.08 15.10 15.06 15.10 0.0M
2024-12-16 15.11 15.13 15.11 15.13 0.0M
2024-12-13 15.17 15.21 15.12 15.12 0.0M
2024-12-12 15.24 15.26 15.24 15.24 0.0M
2024-12-11 15.16 15.25 15.16 15.25 0.0M
2024-12-10 15.17 15.19 15.17 15.18 0.0M
2024-12-09 15.24 15.24 15.19 15.19 0.0M
2024-12-06 15.26 15.26 15.24 15.25 0.0M
2024-12-05 15.27 15.28 15.27 15.28 0.0M
2024-12-04 15.21 15.25 15.21 15.25 0.0M
2024-12-03 15.19 15.19 15.17 15.17 0.0M
2024-12-02 15.14 15.17 15.13 15.17 0.0M
2024-11-29 15.12 15.16 15.12 15.16 0.0M
2024-11-28 15.09 15.11 15.09 15.11 0.0M
2024-11-27 15.10 15.10 15.06 15.06 0.0M
2024-11-26 15.02 15.08 15.02 15.08 0.0M
2024-11-25 15.09 15.09 15.04 15.04 0.0M
2024-11-22 14.97 15.00 14.94 14.97 0.0M
2024-11-21 14.84 14.92 14.79 14.92 0.0M
2024-11-20 14.91 14.91 14.77 14.77 0.0M
2024-11-19 14.85 14.85 14.69 14.85 0.0M
2024-11-18 14.80 14.84 14.73 14.84 0.0M
2024-11-15 14.85 14.87 14.77 14.77 0.0M
2024-11-14 15.01 15.03 15.01 15.01 0.0M
2024-11-13 14.97 15.03 14.97 15.03 0.0M
2024-11-12 15.03 15.04 15.03 15.03 0.0M
2024-11-11 15.07 15.09 15.06 15.06 0.0M
2024-11-08 14.98 15.03 14.97 15.03 0.0M
2024-11-07 14.87 14.93 14.87 14.93 0.0M
2024-11-06 14.78 14.82 14.78 14.78 0.0M
2024-11-05 14.35 14.46 14.35 14.46 0.0M
2024-11-04 14.39 14.39 14.34 14.34 0.0M
2024-11-01 14.34 14.42 14.34 14.42 0.0M
2024-10-31 14.49 14.53 14.39 14.39 0.0M
2024-10-30 14.73 14.73 14.67 14.68 0.0M
2024-10-29 14.69 14.69 14.65 14.68 0.0M
2024-10-28 14.69 14.70 14.69 14.69 0.0M
2024-10-25 14.62 14.71 14.62 14.71 0.0M
2024-10-24 14.64 14.68 14.61 14.61 0.0M
2024-10-23 14.68 14.68 14.61 14.61 0.0M
2024-10-22 14.67 14.68 14.65 14.68 0.0M
2024-10-21 14.72 14.72 14.65 14.65 0.0M
2024-10-18 14.71 14.72 14.71 14.71 0.0M
2024-10-17 14.73 14.75 14.72 14.72 0.0M
2024-10-16 14.63 14.64 14.63 14.64 0.0M
2024-10-15 14.73 14.74 14.69 14.69 0.0M
2024-10-14 14.58 14.71 14.58 14.71 0.0M
2024-10-11 14.51 14.59 14.51 14.59 0.0M
2024-10-10 14.52 14.52 14.51 14.51 0.0M
2024-10-09 14.40 14.52 14.40 14.52 0.0M
2024-10-08 14.28 14.41 14.28 14.41 0.0M
2024-10-07 14.40 14.41 14.37 14.41 0.0M
2024-10-04 14.32 14.37 14.32 14.33 0.0M
2024-10-03 14.31 14.32 14.31 14.32 0.0M
2024-10-02 14.29 14.34 14.28 14.34 0.0M
2024-10-01 14.47 14.48 14.32 14.32 0.0M
2024-09-30 14.39 14.42 14.37 14.42 0.0M
2024-09-27 14.38 14.45 14.38 14.45 0.0M
2024-09-26 14.46 14.46 14.38 14.38 0.0M
2024-09-25 14.34 14.37 14.34 14.37 0.0M
2024-09-24 14.35 14.37 14.33 14.35 0.0M
2024-09-23 14.32 14.35 14.31 14.35 0.0M
2024-09-20 14.34 14.34 14.27 14.27 0.0M
2024-09-19 14.28 14.35 14.28 14.35 0.0M
2024-09-18 14.15 14.17 14.13 14.13 0.0M
2024-09-17 14.15 14.19 14.15 14.19 0.0M
2024-09-16 14.12 14.12 14.10 14.10 0.0M
2024-09-13 14.07 14.13 14.07 14.13 0.0M
2024-09-12 13.98 13.98 13.96 13.96 0.0M
2024-09-11 13.77 13.79 13.67 13.67 0.0M
2024-09-10 13.74 13.77 13.74 13.76 0.0M
2024-09-09 13.68 13.73 13.68 13.73 0.0M
2024-09-06 13.80 13.80 13.65 13.65 0.0M
2024-09-05 13.85 13.88 13.79 13.79 0.0M
2024-09-04 13.81 13.89 13.81 13.89 0.0M
2024-09-03 14.20 14.20 14.02 14.02 0.0M
2024-09-02 14.19 14.22 14.19 14.22 0.0M
2024-08-30 14.15 14.17 14.09 14.09 0.0M
2024-08-29 14.08 14.20 14.08 14.20 0.0M
2024-08-28 14.22 14.22 14.12 14.12 0.0M
2024-08-27 14.19 14.19 14.18 14.18 0.0M
2024-08-26 14.22 14.25 14.18 14.18 0.0M
2024-08-23 14.10 14.19 14.10 14.19 0.0M
2024-08-22 14.17 14.20 14.11 14.11 0.0M
2024-08-21 14.13 14.14 14.13 14.14 0.0M
2024-08-20 14.16 14.16 14.11 14.11 0.0M
2024-08-19 13.98 14.08 13.98 14.08 0.0M
2024-08-16 14.00 14.00 13.96 13.96 0.0M
2024-08-15 13.76 13.92 13.76 13.92 0.0M
2024-08-14 13.71 13.72 13.71 13.72 0.0M
2024-08-13 13.50 13.61 13.46 13.61 0.0M
2024-08-12 13.45 13.47 13.44 13.44 0.0M
2024-08-09 13.41 13.43 13.39 13.39 0.0M
2024-08-08 13.09 13.33 13.09 13.33 0.0M
2024-08-07 13.24 13.36 13.24 13.36 0.0M
2024-08-06 13.22 13.22 13.18 13.20 0.0M
2024-08-05 13.06 13.14 13.06 13.14 0.0M
2024-08-02 13.60 13.60 13.42 13.42 0.0M
2024-08-01 13.96 13.96 13.76 13.76 0.0M
2024-07-31 13.82 13.92 13.81 13.92 0.0M
2024-07-30 13.78 13.80 13.70 13.70 0.0M
2024-07-29 13.85 13.85 13.74 13.74 0.0M
2024-07-26 13.69 13.75 13.69 13.75 0.0M
2024-07-25 13.73 13.77 13.66 13.77 0.0M
2024-07-24 13.94 13.94 13.80 13.80 0.0M
2024-07-23 14.08 14.12 14.08 14.12 0.0M
2024-07-22 13.97 14.01 13.97 14.01 0.0M
2024-07-19 14.02 14.06 13.95 13.95 0.0M
2024-07-18 14.25 14.25 14.06 14.06 0.0M
2024-07-17 14.25 14.27 14.19 14.19 0.0M
2024-07-16 14.29 14.30 14.29 14.30 0.0M
2024-07-15 14.28 14.32 14.28 14.32 0.0M
2024-07-12 14.12 14.26 14.12 14.25 0.0M
2024-07-11 14.26 14.28 14.14 14.14 0.0M
2024-07-10 14.12 14.16 14.12 14.16 0.0M
2024-07-09 14.09 14.12 14.09 14.10 0.0M
2024-07-08 14.03 14.06 14.03 14.06 0.0M
2024-07-05 14.00 14.00 13.98 14.00 0.0M
2024-07-04 13.98 13.98 13.97 13.97 0.0M
2024-07-03 13.88 13.93 13.88 13.93 0.0M
2024-07-02 13.76 13.81 13.75 13.81 0.0M
2024-07-01 13.82 13.82 13.77 13.77 0.0M
2024-06-28 13.85 13.86 13.85 13.85 0.0M
2024-06-27 13.79 13.79 13.78 13.78 0.0M
2024-06-26 13.85 13.85 13.77 13.77 0.0M
2024-06-25 13.73 13.78 13.73 13.78 0.0M
2024-06-24 13.78 13.82 13.78 13.82 0.0M
2024-06-21 13.82 13.82 13.79 13.79 0.0M
2024-06-20 13.92 13.92 13.88 13.88 0.0M
2024-06-19 13.89 13.90 13.88 13.89 0.0M
2024-06-18 13.82 13.82 13.82 13.82 0.0M
2024-06-17 13.73 13.74 13.70 13.74 0.0M
2024-06-14 13.72 13.72 13.63 13.68 0.0M
2024-06-13 13.68 13.75 13.65 13.67 0.0M
2024-06-12 13.55 13.71 13.55 13.71 0.0M
2024-06-11 13.50 13.50 13.46 13.48 0.0M
2024-06-10 13.46 13.48 13.46 13.48 0.0M
2024-06-07 13.52 13.52 13.48 13.50 0.0M
2024-06-06 13.50 13.51 13.48 13.48 0.0M
2024-06-05 13.37 13.43 13.37 13.43 0.0M
2024-06-04 13.31 13.31 13.27 13.28 0.0M
2024-06-03 13.35 13.35 13.30 13.30 0.0M
2024-05-31 13.17 13.17 13.13 13.13 0.0M
2024-05-30 13.19 13.23 13.19 13.23 0.0M
2024-05-29 13.32 13.32 13.26 13.26 0.0M
2024-05-28 13.37 13.38 13.36 13.36 0.0M
2024-05-27 13.33 13.35 13.33 13.35 0.0M
2024-05-24 13.24 13.32 13.24 13.32 0.0M
2024-05-23 13.39 13.40 13.35 13.35 0.0M
2024-05-22 13.35 13.35 13.33 13.33 0.0M
2024-05-21 13.31 13.33 13.31 13.33 0.0M
2024-05-20 13.30 13.34 13.30 13.34 0.0M
2024-05-17 13.27 13.27 13.26 13.26 0.0M
2024-05-16 13.29 13.32 13.29 13.32 0.0M
2024-05-15 13.12 13.24 13.12 13.24 0.0M
2024-05-14 13.05 13.07 13.05 13.07 0.0M
2024-05-13 13.06 13.06 13.05 13.05 0.0M
2024-05-10 13.05 13.07 13.03 13.03 0.0M
2024-05-09 12.94 13.00 12.93 13.00 0.0M
2024-05-08 12.97 12.97 12.95 12.95 0.0M
2024-05-07 12.96 12.98 12.96 12.98 0.0M
2024-05-06 12.85 12.90 12.85 12.90 0.0M
2024-05-03 12.71 12.80 12.71 12.80 0.0M
2024-05-02 12.61 12.65 12.58 12.58 0.0M
2024-04-30 12.83 12.84 12.75 12.75 0.0M
2024-04-29 12.82 12.82 12.81 12.81 0.0M
2024-04-26 12.76 12.78 12.76 12.78 0.0M
2024-04-25 12.61 12.61 12.52 12.52 0.0M
2024-04-24 12.67 12.67 12.63 12.63 0.0M
2024-04-23 12.50 12.62 12.50 12.62 0.0M
2024-04-22 12.43 12.43 12.41 12.41 0.0M
2024-04-19 12.42 12.44 12.42 12.44 0.0M
2024-04-18 12.58 12.58 12.55 12.57 0.0M
2024-04-17 12.60 12.66 12.55 12.55 0.0M
2024-04-16 12.61 12.64 12.61 12.62 0.0M
2024-04-15 12.86 12.86 12.82 12.82 0.0M
2024-04-12 12.98 12.98 12.86 12.86 0.0M
2024-04-11 12.86 12.86 12.83 12.86 0.0M
2024-04-10 12.99 12.99 12.85 12.85 0.0M
2024-04-09 12.97 12.97 12.89 12.89 0.0M
2024-04-08 12.94 12.98 12.94 12.98 0.0M
2024-04-05 12.85 12.93 12.85 12.93 0.0M
2024-04-04 13.03 13.08 13.03 13.06 0.0M
2024-04-03 12.97 13.03 12.97 13.03 0.0M
2024-04-02 13.07 13.07 12.96 12.96 0.0M
2024-03-28 13.09 13.10 13.09 13.10 0.0M
2024-03-27 13.03 13.04 13.03 13.03 0.0M
2024-03-26 13.05 13.07 13.05 13.05 0.0M
2024-03-25 13.04 13.04 13.00 13.03 0.0M
2024-03-22 13.05 13.05 13.04 13.04 0.0M
2024-03-21 13.09 13.10 13.09 13.09 0.0M
2024-03-20 12.90 12.91 12.89 12.89 0.0M
2024-03-19 12.82 12.88 12.77 12.88 0.0M
2024-03-18 12.81 12.87 12.79 12.87 0.0M
2024-03-15 12.82 12.85 12.73 12.73 0.0M
2024-03-14 12.89 12.90 12.83 12.83 0.0M
2024-03-13 12.90 12.90 12.86 12.86 0.0M
2024-03-12 12.79 12.84 12.77 12.84 0.0M
2024-03-11 12.71 12.73 12.68 12.73 0.0M
2024-03-08 12.82 12.82 12.81 12.81 0.0M
2024-03-07 12.63 12.77 12.63 12.77 0.0M
2024-03-06 12.63 12.69 12.63 12.69 0.0M
2024-03-05 12.71 12.72 12.63 12.63 0.0M
2024-03-04 12.78 12.78 12.74 12.74 0.0M
2024-03-01 12.71 12.71 12.68 12.71 0.0M
2024-02-29 12.60 12.63 12.58 12.63 0.0M
2024-02-28 12.62 12.62 12.60 12.61 0.0M
2024-02-27 12.62 12.64 12.61 12.61 0.0M
2024-02-26 12.66 12.66 12.66 12.66 0.0M
2024-02-23 12.69 12.69 12.67 12.69 0.0M
2024-02-22 12.57 12.61 12.57 12.61 0.0M
2024-02-21 12.35 12.36 12.34 12.36 0.0M
2024-02-20 12.44 12.44 12.36 12.36 0.0M
2024-02-19 12.46 12.47 12.46 12.47 0.0M
2024-02-16 12.53 12.54 12.51 12.51 0.0M
2024-02-15 12.46 12.47 12.45 12.45 0.0M
2024-02-14 12.38 12.42 12.38 12.39 0.0M
2024-02-13 12.51 12.51 12.38 12.38 0.0M
2024-02-12 12.54 12.58 12.51 12.58 0.0M
2024-02-09 12.46 12.49 12.46 12.49 0.0M
2024-02-08 12.45 12.45 12.42 12.43 0.0M
2024-02-07 12.35 12.40 12.35 12.40 0.0M
2024-02-06 12.36 12.36 12.31 12.32 0.0M
2024-02-05 12.32 12.34 12.28 12.28 0.0M
2024-02-02 12.28 12.30 12.28 12.30 0.0M
2024-02-01 12.13 12.15 12.13 12.14 0.0M
2024-01-31 12.22 12.23 12.18 12.18 0.0M
2024-01-30 12.32 12.32 12.30 12.30 0.0M
2024-01-29 12.23 12.24 12.22 12.22 0.0M
2024-01-26 12.16 12.25 12.16 12.25 0.0M
2024-01-25 12.18 12.23 12.17 12.23 0.0M
2024-01-24 12.21 12.23 12.21 12.23 0.0M
2024-01-23 12.12 12.12 12.10 12.10 0.0M
2024-01-22 12.12 12.13 12.12 12.12 0.0M
2024-01-19 11.98 11.99 11.98 11.99 0.0M
2024-01-18 11.85 11.90 11.85 11.90 0.0M
2024-01-17 11.85 11.86 11.84 11.84 0.0M
2024-01-16 11.86 11.94 11.86 11.94 0.0M
2024-01-15 11.95 11.95 11.93 11.94 0.0M
2024-01-12 11.92 11.95 11.90 11.94 0.0M
2024-01-11 11.99 11.99 11.85 11.85 0.0M
2024-01-10 11.88 11.89 11.88 11.89 0.0M
2024-01-09 11.88 11.88 11.86 11.87 0.0M
2024-01-08 11.70 11.80 11.70 11.80 0.0M
2024-01-05 11.69 11.76 11.67 11.76 0.0M
2024-01-04 11.77 11.79 11.75 11.79 0.0M
2024-01-03 11.84 11.84 11.77 11.77 0.0M
2024-01-02 11.91 11.91 11.83 11.83 0.0M