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
2024-12-30 21.77 21.77 21.62 21.62 0.0M
2024-12-27 21.99 22.00 21.80 21.81 0.0M
2024-12-23 21.76 21.78 21.63 21.67 0.0M
2024-12-20 21.39 21.76 21.23 21.76 0.0M
2024-12-19 21.52 21.67 21.52 21.58 0.1M
2024-12-18 22.13 22.16 22.08 22.14 0.0M
2024-12-17 22.13 22.13 22.07 22.12 0.1M
2024-12-16 22.11 22.20 22.11 22.18 0.1M
2024-12-13 22.16 22.20 22.08 22.11 0.0M
2024-12-12 22.20 22.20 22.19 22.20 0.0M
2024-12-11 22.06 22.22 22.06 22.22 0.0M
2024-12-10 22.11 22.14 22.11 22.11 0.0M
2024-12-09 22.25 22.25 22.16 22.16 0.0M
2024-12-06 22.18 22.26 22.18 22.25 0.0M
2024-12-05 22.22 22.22 22.21 22.22 0.0M
2024-12-04 22.12 22.18 22.12 22.18 0.0M
2024-12-03 22.09 22.09 22.05 22.05 0.0M
2024-12-02 22.00 22.07 22.00 22.07 0.0M
2024-11-29 21.97 22.03 21.97 22.03 0.0M
2024-11-28 21.92 21.96 21.92 21.96 0.0M
2024-11-27 21.97 21.97 21.91 21.91 0.1M
2024-11-26 21.84 21.94 21.84 21.94 0.0M
2024-11-25 21.88 21.89 21.86 21.86 0.1M
2024-11-22 21.73 21.74 21.63 21.74 0.0M
2024-11-21 21.57 21.71 21.55 21.67 0.0M
2024-11-20 21.64 21.65 21.43 21.43 0.0M
2024-11-19 21.56 21.56 21.47 21.55 0.0M
2024-11-18 21.44 21.55 21.42 21.55 0.0M
2024-11-15 21.60 21.62 21.45 21.45 0.0M
2024-11-14 21.85 21.88 21.82 21.83 0.0M
2024-11-13 21.78 21.88 21.78 21.88 0.0M
2024-11-12 21.89 21.89 21.85 21.85 0.0M
2024-11-11 21.94 21.96 21.92 21.93 0.0M
2024-11-08 21.82 21.88 21.78 21.88 0.0M
2024-11-07 21.65 21.77 21.65 21.77 0.0M
2024-11-06 21.49 21.58 21.49 21.53 0.0M
2024-11-05 20.88 21.05 20.88 21.05 0.0M
2024-11-04 20.92 20.94 20.87 20.87 0.0M
2024-11-01 20.88 21.01 20.88 21.01 0.0M
2024-10-31 21.07 21.10 20.89 20.90 0.0M
2024-10-30 21.34 21.34 21.20 21.31 0.0M
2024-10-29 21.27 21.27 21.22 21.26 0.0M
2024-10-28 21.30 21.32 21.26 21.26 0.0M
2024-10-25 21.21 21.31 21.21 21.31 0.0M
2024-10-24 21.22 21.26 21.17 21.17 0.0M
2024-10-23 21.33 21.33 21.19 21.19 0.0M
2024-10-22 21.32 21.32 21.26 21.30 0.0M
2024-10-21 21.38 21.39 21.26 21.26 0.0M
2024-10-18 21.34 21.38 21.34 21.38 0.0M
2024-10-17 21.34 21.41 21.34 21.38 0.0M
2024-10-16 21.23 21.24 21.23 21.24 0.0M
2024-10-15 21.39 21.40 21.32 21.32 0.0M
2024-10-14 21.20 21.33 21.20 21.33 0.0M
2024-10-11 21.08 21.20 21.08 21.20 0.0M
2024-10-10 21.12 21.12 21.08 21.09 0.0M
2024-10-09 20.92 21.09 20.91 21.09 0.0M
2024-10-08 20.76 20.93 20.76 20.93 0.0M
2024-10-07 20.95 20.95 20.88 20.92 0.0M
2024-10-04 20.78 20.95 20.78 20.83 0.0M
2024-10-03 20.79 20.80 20.78 20.80 0.0M
2024-10-02 20.78 20.85 20.76 20.85 0.0M
2024-10-01 21.00 21.02 20.76 20.80 0.0M
2024-09-30 20.91 20.93 20.87 20.91 0.0M
2024-09-27 20.95 20.98 20.95 20.98 0.0M
2024-09-26 21.02 21.04 20.91 20.91 0.0M
2024-09-25 20.86 20.91 20.86 20.90 0.0M
2024-09-24 20.89 20.89 20.84 20.87 0.0M
2024-09-23 20.80 20.86 20.80 20.86 0.0M
2024-09-20 20.81 20.81 20.73 20.73 0.0M
2024-09-19 20.73 20.83 20.73 20.83 0.0M
2024-09-18 20.59 20.59 20.53 20.53 0.0M
2024-09-17 20.55 20.63 20.55 20.63 0.0M
2024-09-16 20.50 20.51 20.47 20.47 0.0M
2024-09-13 20.43 20.52 20.43 20.52 0.0M
2024-09-12 20.28 20.31 20.28 20.28 0.0M
2024-09-11 19.98 19.99 19.82 19.82 0.0M
2024-09-10 19.90 20.01 19.90 19.97 0.0M
2024-09-09 19.81 19.89 19.81 19.89 0.0M
2024-09-06 19.99 20.11 19.77 19.77 0.0M
2024-09-05 20.09 20.21 20.01 20.01 0.0M
2024-09-04 20.04 20.16 20.04 20.16 0.0M
2024-09-03 20.58 20.58 20.31 20.32 0.0M
2024-09-02 20.54 20.58 20.54 20.58 0.0M
2024-08-30 20.44 20.50 20.40 20.40 0.0M
2024-08-29 20.37 20.53 20.37 20.53 0.0M
2024-08-28 20.51 20.51 20.37 20.38 0.0M
2024-08-27 20.48 20.48 20.39 20.46 0.0M
2024-08-26 20.52 20.55 20.46 20.46 0.0M
2024-08-23 20.38 20.55 20.38 20.51 0.0M
2024-08-22 20.49 20.52 20.42 20.42 0.0M
2024-08-21 20.41 20.49 20.40 20.44 0.0M
2024-08-20 20.45 20.45 20.38 20.38 0.0M
2024-08-19 20.22 20.32 20.22 20.32 0.0M
2024-08-16 20.24 20.24 20.17 20.17 0.0M
2024-08-15 19.89 20.14 19.88 20.14 0.0M
2024-08-14 19.79 19.85 19.76 19.85 0.0M
2024-08-13 19.54 19.67 19.49 19.67 0.0M
2024-08-12 19.47 19.50 19.43 19.44 0.0M
2024-08-09 19.36 19.44 19.31 19.39 0.0M
2024-08-08 18.91 19.29 18.86 19.28 0.0M
2024-08-07 19.16 19.34 19.16 19.34 0.0M
2024-08-06 19.09 19.19 18.91 19.10 0.0M
2024-08-05 18.93 18.98 18.89 18.98 0.0M
2024-08-02 19.63 19.64 19.33 19.36 0.0M
2024-08-01 20.18 20.20 19.92 19.92 0.0M
2024-07-31 19.94 20.12 19.94 20.12 0.0M
2024-07-30 19.90 19.93 19.79 19.79 0.0M
2024-07-29 19.97 19.97 19.83 19.83 0.0M
2024-07-26 19.75 19.82 19.75 19.82 0.0M
2024-07-25 19.79 19.84 19.76 19.84 0.0M
2024-07-24 20.08 20.08 19.90 19.90 0.0M
2024-07-23 20.21 20.32 20.21 20.32 0.0M
2024-07-22 20.09 20.15 20.09 20.14 0.0M
2024-07-19 20.16 20.22 20.06 20.06 0.0M
2024-07-18 20.42 20.42 20.23 20.23 0.0M
2024-07-17 20.52 20.52 20.38 20.39 0.0M
2024-07-16 20.50 20.55 20.50 20.55 0.0M
2024-07-15 20.49 20.58 20.49 20.58 0.0M
2024-07-12 20.35 20.50 20.34 20.50 0.0M
2024-07-11 20.50 20.50 20.35 20.35 0.0M
2024-07-10 20.31 20.36 20.31 20.36 0.0M
2024-07-09 20.30 20.31 20.30 20.30 0.0M
2024-07-08 20.22 20.27 20.22 20.26 0.0M
2024-07-05 20.15 20.19 20.13 20.19 0.0M
2024-07-04 20.13 20.15 20.13 20.13 0.0M
2024-07-03 20.04 20.08 20.03 20.08 0.1M
2024-07-02 19.86 19.94 19.83 19.94 0.0M
2024-07-01 19.94 19.94 19.83 19.87 0.0M
2024-06-28 20.00 20.02 20.00 20.01 0.0M
2024-06-27 19.90 19.90 19.89 19.89 0.0M
2024-06-26 19.92 19.94 19.87 19.87 0.0M
2024-06-25 19.84 19.87 19.84 19.87 0.0M
2024-06-24 19.90 19.96 19.88 19.95 0.0M
2024-06-21 19.92 19.92 19.88 19.88 0.0M
2024-06-20 20.03 20.05 19.99 19.99 0.0M
2024-06-19 19.97 19.98 19.97 19.97 0.0M
2024-06-18 19.91 19.91 19.91 19.91 0.0M
2024-06-17 19.77 19.79 19.74 19.79 0.0M
2024-06-14 19.75 19.75 19.64 19.71 0.0M
2024-06-13 19.76 19.76 19.71 19.71 0.0M
2024-06-12 19.55 19.76 19.55 19.76 0.0M
2024-06-11 19.49 19.49 19.43 19.45 0.0M
2024-06-10 19.39 19.45 19.39 19.45 0.0M
2024-06-07 19.48 19.49 19.45 19.47 0.0M
2024-06-06 19.46 19.47 19.45 19.45 0.0M
2024-06-05 19.25 19.36 19.25 19.36 0.0M
2024-06-04 19.17 19.17 19.11 19.12 0.0M
2024-06-03 19.39 19.39 19.27 19.30 0.0M
2024-05-31 19.15 19.18 19.07 19.07 0.0M
2024-05-30 19.19 19.23 19.19 19.23 0.0M
2024-05-29 19.36 19.36 19.30 19.30 0.0M
2024-05-28 19.46 19.48 19.42 19.42 0.0M
2024-05-27 19.41 19.44 19.41 19.44 0.0M
2024-05-24 19.30 19.41 19.30 19.41 0.0M
2024-05-23 19.54 19.55 19.40 19.46 0.0M
2024-05-22 19.47 19.47 19.46 19.47 0.0M
2024-05-21 19.44 19.44 19.41 19.44 0.0M
2024-05-20 19.44 19.49 19.44 19.49 0.0M
2024-05-17 19.40 19.40 19.38 19.38 0.0M
2024-05-16 19.45 19.48 19.45 19.48 0.0M
2024-05-15 19.21 19.36 19.20 19.36 0.0M
2024-05-14 19.10 19.12 19.03 19.12 0.0M
2024-05-13 19.12 19.14 19.09 19.10 0.0M
2024-05-10 19.12 19.14 19.08 19.08 0.0M
2024-05-09 18.95 19.04 18.94 19.04 0.0M
2024-05-08 18.98 18.98 18.95 18.96 0.0M
2024-05-07 18.95 18.99 18.95 18.99 0.0M
2024-05-06 18.78 18.85 18.78 18.85 0.0M
2024-05-03 18.56 18.72 18.56 18.71 0.0M
2024-05-02 18.44 18.49 18.40 18.40 0.0M
2024-04-30 18.70 18.70 18.58 18.58 0.0M
2024-04-29 18.69 18.70 18.67 18.67 0.0M
2024-04-26 18.62 18.66 18.58 18.64 0.0M
2024-04-25 18.44 18.45 18.28 18.32 0.0M
2024-04-24 18.60 18.60 18.52 18.52 0.0M
2024-04-23 18.35 18.52 18.35 18.52 0.0M
2024-04-22 18.25 18.26 18.20 18.21 0.0M
2024-04-19 18.23 18.34 18.22 18.26 0.0M
2024-04-18 18.44 18.47 18.34 18.46 0.0M
2024-04-17 18.46 18.55 18.39 18.39 0.0M
2024-04-16 18.48 18.55 18.45 18.49 0.0M
2024-04-15 18.84 18.89 18.76 18.79 0.0M
2024-04-12 19.03 19.03 18.81 18.85 0.0M
2024-04-11 18.87 18.87 18.82 18.85 0.0M
2024-04-10 19.07 19.08 18.79 18.85 0.0M
2024-04-09 19.03 19.10 18.88 18.93 0.1M
2024-04-08 19.01 19.05 19.01 19.05 0.0M
2024-04-05 18.86 18.99 18.86 18.99 0.0M
2024-04-04 19.11 19.18 19.11 19.18 0.0M
2024-04-03 19.01 19.11 19.01 19.11 0.0M
2024-04-02 19.23 19.23 18.98 19.00 0.0M
2024-03-28 19.18 19.20 19.18 19.20 0.0M
2024-03-27 19.09 19.12 19.08 19.09 0.0M
2024-03-26 19.12 19.15 19.11 19.11 0.0M
2024-03-25 19.12 19.12 19.06 19.10 0.0M
2024-03-22 19.17 19.17 19.12 19.12 0.0M
2024-03-21 19.20 19.22 19.19 19.22 0.0M
2024-03-20 18.91 18.93 18.91 18.92 0.0M
2024-03-19 18.81 18.88 18.74 18.88 0.0M
2024-03-18 18.76 18.87 18.76 18.86 0.0M
2024-03-15 18.83 18.86 18.68 18.68 0.0M
2024-03-14 18.93 18.94 18.83 18.84 0.0M
2024-03-13 18.92 18.92 18.89 18.89 0.0M
2024-03-12 18.79 18.84 18.69 18.84 0.0M
2024-03-11 18.69 18.69 18.63 18.69 0.1M
2024-03-08 18.85 18.85 18.83 18.83 0.0M
2024-03-07 18.60 18.80 18.60 18.80 0.0M
2024-03-06 18.58 18.69 18.58 18.69 0.0M
2024-03-05 18.70 18.70 18.58 18.58 0.0M
2024-03-04 18.75 18.75 18.73 18.73 0.0M
2024-03-01 18.64 18.67 18.59 18.67 0.0M
2024-02-29 18.50 18.58 18.47 18.54 0.0M
2024-02-28 18.52 18.52 18.48 18.52 0.0M
2024-02-27 18.51 18.53 18.50 18.50 0.0M
2024-02-26 18.55 18.57 18.55 18.55 0.0M
2024-02-23 18.57 18.59 18.56 18.59 0.0M
2024-02-22 18.38 18.50 18.38 18.50 0.0M
2024-02-21 18.14 18.14 18.13 18.13 0.0M
2024-02-20 18.24 18.24 18.15 18.15 0.0M
2024-02-19 18.28 18.28 18.28 18.28 0.0M
2024-02-16 18.37 18.40 18.35 18.35 0.0M
2024-02-15 18.29 18.31 18.25 18.27 0.0M
2024-02-14 18.12 18.18 18.12 18.15 0.0M
2024-02-13 18.32 18.32 18.13 18.13 0.0M
2024-02-12 18.33 18.42 18.33 18.42 0.0M
2024-02-09 18.25 18.30 18.25 18.27 0.0M
2024-02-08 18.23 18.23 18.20 18.20 0.0M
2024-02-07 18.06 18.18 18.06 18.18 0.0M
2024-02-06 18.05 18.05 18.01 18.04 0.0M
2024-02-05 18.04 18.05 17.99 17.99 0.0M
2024-02-02 17.98 18.04 17.95 18.04 0.0M
2024-02-01 17.72 17.75 17.72 17.74 0.0M
2024-01-31 17.90 17.90 17.81 17.81 0.0M
2024-01-30 17.95 17.97 17.95 17.97 0.0M
2024-01-29 17.83 17.85 17.83 17.84 0.0M
2024-01-26 17.77 17.87 17.77 17.87 0.0M
2024-01-25 17.76 17.84 17.76 17.84 0.0M
2024-01-24 17.81 17.84 17.81 17.84 0.0M
2024-01-23 17.70 17.71 17.67 17.67 0.0M
2024-01-22 17.69 17.74 17.69 17.70 0.0M
2024-01-19 17.46 17.52 17.46 17.50 0.0M
2024-01-18 17.29 17.37 17.29 17.37 0.0M
2024-01-17 17.29 17.30 17.29 17.29 0.0M
2024-01-16 17.33 17.42 17.33 17.42 0.0M
2024-01-15 17.44 17.44 17.42 17.42 0.0M
2024-01-12 17.39 17.43 17.38 17.43 0.0M
2024-01-11 17.48 17.48 17.29 17.29 0.0M
2024-01-10 17.34 17.36 17.34 17.36 0.0M
2024-01-09 17.32 17.32 17.28 17.31 0.0M
2024-01-08 17.11 17.20 17.08 17.20 0.0M
2024-01-05 17.07 17.19 17.03 17.16 0.0M
2024-01-04 17.18 17.21 17.15 17.21 0.0M
2024-01-03 17.28 17.28 17.18 17.18 0.0M
2024-01-02 17.42 17.42 17.28 17.28 0.0M