BNP Paribas Easy S&P 500 UCITS ETF USD C/D

ESDD
🏛️ germany →
24.56
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
2021-12-30 17.28 17.31 17.28 17.31 0.0M
2021-12-29 17.29 17.29 17.26 17.26 0.0M
2021-12-28 17.26 17.31 17.26 17.28 0.0M
2021-12-27 17.04 17.19 17.04 17.19 0.0M
2021-12-23 16.95 17.06 16.95 17.06 0.0M
2021-12-22 16.74 16.89 16.74 16.89 0.0M
2021-12-21 16.57 16.63 16.57 16.60 0.0M
2021-12-20 16.43 16.49 16.34 16.34 0.0M
2021-12-17 16.83 16.83 16.64 16.74 0.0M
2021-12-16 17.05 17.10 16.96 16.96 0.0M
2021-12-15 16.74 16.74 16.63 16.63 0.0M
2021-12-14 16.88 16.88 16.65 16.65 0.0M
2021-12-13 17.01 17.03 16.85 16.85 0.0M
2021-12-10 16.85 16.91 16.85 16.87 0.0M
2021-12-09 16.93 16.93 16.88 16.90 0.0M
2021-12-08 16.93 16.93 16.87 16.87 0.0M
2021-12-07 16.68 16.90 16.68 16.90 0.0M
2021-12-06 16.44 16.52 16.41 16.52 0.0M
2021-12-03 16.50 16.57 16.35 16.35 0.0M
2021-12-02 16.35 16.45 16.29 16.41 0.0M
2021-12-01 16.61 16.75 16.61 16.74 0.0M
2021-11-30 16.62 16.67 16.52 16.52 0.0M
2021-11-29 16.70 16.73 16.68 16.73 0.0M
2021-11-26 16.65 16.67 16.55 16.55 0.0M
2021-11-25 16.98 16.98 16.96 16.96 0.0M
2021-11-24 16.89 16.89 16.85 16.89 0.0M
2021-11-23 16.83 16.86 16.81 16.81 0.0M
2021-11-22 16.97 17.04 16.97 17.04 0.0M
2021-11-19 17.00 17.00 16.91 16.96 0.0M
2021-11-18 16.92 16.94 16.91 16.91 0.0M
2021-11-17 16.93 16.93 16.90 16.90 0.0M
2021-11-16 16.87 16.96 16.87 16.96 0.0M
2021-11-15 16.87 16.91 16.87 16.88 0.0M
2021-11-12 16.76 16.85 16.75 16.85 0.0M
2021-11-11 16.76 16.80 16.75 16.77 0.0M
2021-11-10 16.87 16.87 16.82 16.84 0.0M
2021-11-09 16.89 16.93 16.85 16.85 0.0M
2021-11-08 16.89 16.93 16.89 16.93 0.0M
2021-11-05 16.84 16.95 16.84 16.95 0.0M
2021-11-04 16.79 16.81 16.79 16.81 0.0M
2021-11-03 16.66 16.66 16.65 16.65 0.0M
2021-11-02 16.59 16.66 16.59 16.66 0.0M
2021-11-01 16.60 16.63 16.58 16.59 0.0M
2021-10-29 16.45 16.54 16.45 16.54 0.0M
2021-10-28 16.40 16.52 16.40 16.52 0.0M
2021-10-27 16.49 16.49 16.45 16.46 0.0M
2021-10-26 16.49 16.51 16.49 16.51 0.0M
2021-10-25 16.37 16.40 16.37 16.40 0.0M
2021-10-22 16.35 16.39 16.31 16.31 0.0M
2021-10-21 16.27 16.29 16.27 16.29 0.0M
2021-10-20 16.25 16.31 16.25 16.31 0.0M
2021-10-19 16.17 16.24 16.17 16.24 0.0M
2021-10-18 16.04 16.12 16.02 16.12 0.0M
2021-10-15 16.01 16.07 16.01 16.07 0.0M
2021-10-14 15.78 15.92 15.78 15.92 0.0M
2021-10-13 15.61 15.71 15.60 15.61 0.0M
2021-10-12 15.57 15.72 15.57 15.68 0.0M
2021-10-11 15.75 15.87 15.73 15.87 0.0M
2021-10-08 15.85 15.87 15.81 15.83 0.0M
2021-10-07 15.79 15.93 15.79 15.92 0.0M
2021-10-06 15.54 15.54 15.44 15.49 0.1M
2021-10-05 15.48 15.69 15.48 15.69 0.0M
2021-10-04 15.59 15.63 15.40 15.40 0.0M
2021-10-01 15.37 15.55 15.37 15.55 0.0M
2021-09-30 15.80 15.80 15.64 15.64 0.0M
2021-09-29 15.73 15.76 15.72 15.72 0.0M
2021-09-28 15.92 15.92 15.69 15.69 0.0M
2021-09-27 16.08 16.08 15.98 15.98 0.0M
2021-09-24 15.95 15.98 15.93 15.96 0.0M
2021-09-23 15.87 16.00 15.87 16.00 0.0M
2021-09-22 15.74 15.83 15.73 15.83 0.0M
2021-09-21 15.76 15.81 15.64 15.74 0.0M
2021-09-20 15.78 15.78 15.67 15.67 0.0M
2021-09-17 16.11 16.11 15.95 15.95 0.0M
2021-09-16 16.10 16.10 16.00 16.00 0.0M
2021-09-15 16.00 16.01 16.00 16.01 0.0M
2021-09-14 16.06 16.09 16.02 16.03 0.0M
2021-09-13 16.10 16.12 16.04 16.04 0.0M
2021-09-10 16.19 16.22 16.11 16.12 0.0M
2021-09-09 16.14 16.23 16.14 16.23 0.0M
2021-09-08 16.23 16.25 16.18 16.18 0.0M
2021-09-07 16.32 16.32 16.24 16.24 0.0M
2021-09-06 16.32 16.34 16.32 16.34 0.0M
2021-09-03 16.33 16.33 16.30 16.30 0.0M
2021-09-02 16.27 16.33 16.27 16.33 0.0M
2021-09-01 16.32 16.32 16.28 16.28 0.0M
2021-08-31 16.32 16.32 16.27 16.28 0.0M
2021-08-30 16.20 16.30 16.20 16.30 0.0M
2021-08-27 16.10 16.17 16.10 16.17 0.0M
2021-08-26 16.13 16.14 16.09 16.09 0.0M
2021-08-25 16.12 16.15 16.12 16.15 0.0M
2021-08-24 16.13 16.13 16.12 16.12 0.0M
2021-08-23 16.00 16.11 16.00 16.11 0.0M
2021-08-20 15.78 15.92 15.75 15.92 0.0M
2021-08-19 15.68 15.80 15.67 15.80 0.0M
2021-08-18 15.98 15.98 15.95 15.95 0.0M
2021-08-17 16.01 16.01 15.98 15.98 0.0M
2021-08-16 15.99 16.00 15.98 15.98 0.0M
2021-08-13 16.02 16.03 16.02 16.03 0.0M
2021-08-12 15.95 15.97 15.95 15.97 0.0M
2021-08-11 15.92 15.94 15.91 15.94 0.0M
2021-08-10 15.90 15.92 15.90 15.92 0.0M
2021-08-09 15.90 15.91 15.90 15.91 0.0M
2021-08-06 15.89 15.91 15.89 15.91 0.0M
2021-08-05 15.81 15.87 15.81 15.87 0.0M
2021-08-04 15.86 15.86 15.81 15.81 0.0M
2021-08-03 15.78 15.80 15.77 15.77 0.0M
2021-08-02 15.88 15.88 15.83 15.83 0.0M
2021-07-30 15.72 15.77 15.72 15.77 0.0M
2021-07-29 15.81 15.88 15.81 15.88 0.0M
2021-07-28 15.78 15.80 15.78 15.80 0.0M
2021-07-27 15.83 15.85 15.73 15.73 0.0M
2021-07-26 15.78 15.85 15.78 15.85 0.0M
2021-07-23 15.71 15.80 15.71 15.80 0.0M
2021-07-22 15.67 15.67 15.64 15.64 0.0M
2021-07-21 15.52 15.60 15.52 15.60 0.0M
2021-07-20 15.36 15.47 15.34 15.47 0.0M
2021-07-19 15.47 15.47 15.29 15.29 0.0M
2021-07-16 15.64 15.66 15.60 15.60 0.0M
2021-07-15 15.68 15.68 15.64 15.66 0.0M
2021-07-14 15.65 15.69 15.65 15.69 0.0M
2021-07-13 15.71 15.75 15.71 15.75 0.0M
2021-07-12 15.65 15.70 15.63 15.70 0.0M
2021-07-09 15.52 15.65 15.52 15.65 0.0M
2021-07-08 15.55 15.55 15.43 15.46 0.0M
2021-07-07 15.58 15.60 15.58 15.60 0.0M
2021-07-06 15.59 15.59 15.52 15.52 0.0M
2021-07-05 15.58 15.61 15.58 15.61 0.0M
2021-07-02 15.49 15.54 15.49 15.54 0.0M
2021-07-01 15.44 15.45 15.41 15.45 0.0M
2021-06-30 15.40 15.40 15.37 15.39 0.0M
2021-06-29 15.37 15.40 15.37 15.40 0.0M
2021-06-28 15.36 15.36 15.33 15.33 0.0M
2021-06-25 15.30 15.34 15.30 15.34 0.0M
2021-06-24 15.24 15.29 15.24 15.29 0.0M
2021-06-23 15.26 15.26 15.22 15.22 0.0M
2021-06-22 15.15 15.19 15.15 15.19 0.0M
2021-06-21 14.90 15.11 14.90 15.11 0.0M
2021-06-18 15.14 15.14 14.98 14.98 0.0M
2021-06-17 15.10 15.15 15.10 15.15 0.0M
2021-06-16 15.23 15.23 15.21 15.21 0.0M
2021-06-15 15.29 15.29 15.20 15.20 0.0M
2021-06-14 15.25 15.25 15.18 15.18 0.0M
2021-06-11 15.19 15.22 15.19 15.19 0.0M
2021-06-10 15.12 15.19 15.12 15.19 0.0M
2021-06-09 15.15 15.16 15.15 15.16 0.0M
2021-06-08 15.15 15.16 15.11 15.11 0.0M
2021-06-07 15.13 15.14 15.11 15.11 0.0M
2021-06-04 15.03 15.13 15.03 15.13 0.0M
2021-06-03 15.07 15.07 14.98 15.04 0.0M
2021-06-02 15.05 15.10 15.05 15.10 0.0M
2021-06-01 15.09 15.14 15.08 15.08 0.0M
2021-05-31 15.07 15.07 15.02 15.02 0.0M
2021-05-28 15.08 15.11 15.08 15.09 0.0M
2021-05-27 14.99 15.06 14.99 15.06 0.0M
2021-05-26 15.06 15.06 15.02 15.02 0.0M
2021-05-25 15.08 15.08 15.00 15.00 0.0M
2021-05-21 14.92 14.94 14.92 14.94 0.0M
2021-05-20 14.72 14.89 14.69 14.89 0.0M
2021-05-19 14.71 14.71 14.62 14.62 0.0M
2021-05-18 14.97 14.97 14.89 14.89 0.0M
2021-05-17 15.04 15.04 14.97 14.97 0.0M
2021-05-14 14.91 15.02 14.91 15.02 0.0M
2021-05-13 14.64 14.82 14.61 14.82 0.0M
2021-05-12 14.94 14.94 14.77 14.77 0.0M
2021-05-11 15.05 15.05 14.96 14.96 0.0M
2021-05-10 15.26 15.27 15.25 15.25 0.0M
2021-05-07 15.15 15.27 15.15 15.27 0.0M
2021-05-06 15.05 15.05 15.04 15.05 0.0M
2021-05-05 15.04 15.07 15.04 15.07 0.0M
2021-05-04 15.09 15.10 14.92 14.92 0.0M
2021-05-03 15.12 15.14 15.12 15.13 0.0M
2021-04-30 15.15 15.15 15.07 15.07 0.0M
2021-04-29 15.17 15.19 15.11 15.11 0.0M
2021-04-28 15.11 15.12 15.10 15.10 0.0M
2021-04-27 15.11 15.11 15.08 15.08 0.0M
2021-04-26 15.06 15.10 15.05 15.10 0.0M
2021-04-23 14.91 15.04 14.91 15.04 0.0M
2021-04-22 15.02 15.04 15.02 15.04 0.0M
2021-04-21 14.89 14.97 14.89 14.97 0.0M
2021-04-20 15.02 15.02 14.85 14.85 0.0M
2021-04-19 15.05 15.05 15.00 15.00 0.0M
2021-04-16 15.00 15.05 15.00 15.05 0.0M
2021-04-15 14.91 14.98 14.91 14.98 0.0M
2021-04-14 14.92 14.93 14.92 14.93 0.0M
2021-04-13 14.87 14.88 14.82 14.88 0.0M
2021-04-12 14.83 14.85 14.83 14.84 0.0M
2021-04-09 14.76 14.78 14.76 14.78 0.0M
2021-04-08 14.75 14.75 14.74 14.74 0.0M
2021-04-07 14.68 14.68 14.67 14.68 0.0M
2021-04-06 14.65 14.70 14.65 14.70 0.0M
2021-04-01 14.35 14.42 14.35 14.42 0.0M
2021-03-31 14.24 14.33 14.24 14.33 0.0M
2021-03-30 14.30 14.30 14.26 14.26 0.0M
2021-03-29 14.24 14.27 14.24 14.25 0.0M
2021-03-26 14.13 14.18 14.10 14.18 0.0M
2021-03-25 14.01 14.01 13.97 14.01 0.0M
2021-03-24 14.07 14.16 14.07 14.16 0.0M
2021-03-23 14.15 14.18 14.14 14.18 0.0M
2021-03-22 14.04 14.20 14.04 14.20 0.0M
2021-03-19 14.14 14.14 14.10 14.10 0.0M
2021-03-18 14.26 14.26 14.21 14.25 0.0M
2021-03-17 14.26 14.26 14.19 14.19 0.0M
2021-03-16 14.29 14.30 14.29 14.29 0.0M
2021-03-15 14.19 14.20 14.19 14.19 0.0M
2021-03-12 14.12 14.14 14.11 14.12 0.0M
2021-03-11 14.12 14.23 14.11 14.23 0.0M
2021-03-10 13.92 14.04 13.92 14.04 0.0M
2021-03-09 13.85 13.99 13.85 13.99 0.0M
2021-03-08 13.72 13.91 13.72 13.91 0.0M
2021-03-05 13.52 13.56 13.47 13.47 0.0M
2021-03-04 13.73 13.77 13.71 13.77 0.0M
2021-03-03 14.02 14.02 13.91 13.91 0.0M
2021-03-02 13.96 14.01 13.95 13.95 0.0M
2021-03-01 13.86 14.01 13.85 14.01 0.0M
2021-02-26 13.72 13.81 13.72 13.81 0.0M
2021-02-25 14.13 14.13 13.98 13.98 0.0M
2021-02-24 13.94 14.03 13.94 14.03 0.0M
2021-02-23 14.00 14.00 13.87 13.87 0.0M
2021-02-22 13.93 13.98 13.90 13.98 0.0M
2021-02-19 14.06 14.12 14.06 14.12 0.0M
2021-02-18 14.09 14.09 14.01 14.01 0.0M
2021-02-17 14.12 14.13 14.04 14.04 0.0M
2021-02-16 14.22 14.23 14.15 14.15 0.0M
2021-02-15 14.20 14.21 14.20 14.21 0.0M
2021-02-12 14.04 14.10 14.04 14.10 0.0M
2021-02-11 14.07 14.09 14.07 14.08 0.0M
2021-02-10 14.10 14.10 14.03 14.03 0.0M
2021-02-09 14.06 14.06 14.04 14.05 0.0M
2021-02-08 14.04 14.04 14.00 14.00 0.0M
2021-02-05 13.93 13.97 13.93 13.97 0.0M
2021-02-04 13.76 13.86 13.76 13.86 0.0M
2021-02-03 13.82 13.82 13.76 13.76 0.0M
2021-02-02 13.62 13.79 13.62 13.79 0.0M
2021-02-01 13.42 13.49 13.42 13.49 0.0M
2021-01-29 13.41 13.51 13.40 13.40 0.0M
2021-01-28 13.41 13.70 13.41 13.70 0.0M
2021-01-27 13.80 13.80 13.60 13.60 0.0M
2021-01-26 13.78 13.88 13.78 13.84 0.0M
2021-01-25 13.85 13.85 13.74 13.74 0.0M
2021-01-22 13.77 13.79 13.73 13.79 0.0M
2021-01-21 13.88 13.88 13.83 13.83 0.0M
2021-01-20 13.66 13.78 13.66 13.78 0.0M
2021-01-19 13.63 13.63 13.58 13.58 0.0M
2021-01-18 13.51 13.55 13.51 13.55 0.0M
2021-01-15 13.60 13.60 13.56 13.56 0.0M
2021-01-14 13.70 13.70 13.70 13.70 0.0M
2021-01-13 13.67 13.67 13.63 13.67 0.0M
2021-01-12 13.67 13.68 13.65 13.65 0.0M
2021-01-11 13.67 13.67 13.65 13.67 0.0M
2021-01-08 13.71 13.71 13.68 13.68 0.0M
2021-01-07 13.55 13.66 13.50 13.65 0.0M
2021-01-06 13.34 13.52 13.34 13.52 0.0M
2021-01-05 13.27 13.32 13.27 13.32 0.0M
2021-01-04 13.54 13.54 13.27 13.27 0.0M