BNP Paribas Easy Stoxx Europe 600 UCITS ETF C/D

ETZD
🏛️ germany →
16.05
Last Update: 2025-09-26
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
2022-12-30 11.74 11.74 11.69 11.69 0.0M
2022-12-29 11.65 11.79 11.65 11.79 0.0M
2022-12-28 11.75 11.78 11.70 11.70 0.1M
2022-12-27 11.77 11.78 11.74 11.74 0.0M
2022-12-23 11.70 11.71 11.68 11.71 0.0M
2022-12-22 11.83 11.83 11.70 11.70 0.0M
2022-12-21 11.66 11.81 11.66 11.81 0.0M
2022-12-20 11.55 11.63 11.55 11.61 0.0M
2022-12-19 11.66 11.69 11.65 11.65 0.0M
2022-12-16 11.75 11.75 11.63 11.63 0.0M
2022-12-15 12.00 12.00 11.76 11.76 0.0M
2022-12-14 12.06 12.11 12.05 12.11 0.0M
2022-12-13 11.99 12.11 11.99 12.11 0.0M
2022-12-12 11.96 11.96 11.95 11.96 0.0M
2022-12-09 11.95 12.02 11.95 12.02 0.0M
2022-12-08 11.93 11.93 11.88 11.91 0.0M
2022-12-07 12.00 12.00 11.92 11.93 0.0M
2022-12-06 12.07 12.07 12.01 12.01 0.0M
2022-12-05 12.11 12.12 12.07 12.07 0.0M
2022-12-02 12.09 12.14 12.09 12.13 0.0M
2022-12-01 12.16 12.16 12.11 12.15 0.0M
2022-11-30 12.02 12.05 12.02 12.05 0.0M
2022-11-29 12.02 12.02 11.95 11.95 0.0M
2022-11-28 11.99 11.99 11.95 11.98 0.0M
2022-11-25 12.04 12.06 12.04 12.06 0.0M
2022-11-24 12.00 12.06 12.00 12.05 0.0M
2022-11-23 11.93 12.00 11.93 12.00 0.0M
2022-11-22 11.85 11.92 11.85 11.92 0.0M
2022-11-21 11.82 11.85 11.82 11.85 0.0M
2022-11-18 11.77 11.85 11.77 11.85 0.0M
2022-11-17 11.82 11.82 11.69 11.72 0.0M
2022-11-16 11.86 11.86 11.75 11.75 0.0M
2022-11-15 11.84 11.87 11.83 11.87 0.0M
2022-11-14 11.83 11.84 11.83 11.83 0.0M
2022-11-11 11.87 11.87 11.80 11.81 0.0M
2022-11-10 11.44 11.81 11.44 11.80 0.0M
2022-11-09 11.49 11.49 11.46 11.48 0.0M
2022-11-08 11.37 11.52 11.37 11.52 0.0M
2022-11-07 11.33 11.46 11.33 11.42 0.0M
2022-11-04 11.26 11.38 11.25 11.38 0.1M
2022-11-03 11.17 11.18 11.12 11.18 0.0M
2022-11-02 11.36 11.36 11.29 11.29 0.0M
2022-11-01 11.35 11.39 11.32 11.32 0.0M
2022-10-31 11.23 11.25 11.21 11.25 0.0M
2022-10-28 11.10 11.21 11.10 11.21 0.0M
2022-10-27 11.16 11.21 11.13 11.21 0.0M
2022-10-26 11.11 11.20 11.11 11.20 0.0M
2022-10-25 11.01 11.14 10.98 11.14 0.0M
2022-10-24 10.96 11.03 10.89 10.98 0.0M
2022-10-21 10.77 10.83 10.72 10.83 0.0M
2022-10-20 10.83 10.89 10.83 10.89 0.0M
2022-10-19 10.94 10.94 10.85 10.85 0.0M
2022-10-18 10.95 10.96 10.91 10.91 0.0M
2022-10-17 10.73 10.90 10.73 10.88 0.0M
2022-10-14 10.79 10.79 10.67 10.67 0.0M
2022-10-13 10.47 10.65 10.47 10.65 0.0M
2022-10-12 10.56 10.59 10.52 10.52 0.0M
2022-10-11 10.56 10.60 10.56 10.60 0.0M
2022-10-10 10.63 10.68 10.63 10.64 0.0M
2022-10-07 10.79 10.83 10.69 10.69 0.0M
2022-10-06 10.95 10.95 10.82 10.82 0.0M
2022-10-05 10.94 10.94 10.87 10.90 0.0M
2022-10-04 10.77 11.00 10.77 11.00 0.0M
2022-10-03 10.47 10.67 10.47 10.65 0.0M
2022-09-30 10.51 10.57 10.51 10.57 0.0M
2022-09-29 10.53 10.53 10.42 10.45 0.0M
2022-09-28 10.53 10.62 10.45 10.62 0.0M
2022-09-27 10.68 10.68 10.57 10.57 0.0M
2022-09-26 10.59 10.60 10.56 10.60 0.0M
2022-09-23 10.89 10.89 10.60 10.64 0.0M
2022-09-22 10.93 10.99 10.89 10.89 0.0M
2022-09-21 10.96 11.10 10.96 11.10 0.0M
2022-09-20 11.18 11.18 10.99 10.99 0.0M
2022-09-19 11.08 11.11 11.04 11.11 0.0M
2022-09-16 11.19 11.19 11.12 11.12 0.0M
2022-09-15 11.39 11.42 11.30 11.30 0.0M
2022-09-14 11.44 11.44 11.38 11.38 0.0M
2022-09-13 11.69 11.72 11.48 11.48 0.0M
2022-09-12 11.48 11.65 11.48 11.65 0.0M
2022-09-09 11.32 11.47 11.32 11.47 0.0M
2022-09-08 11.30 11.30 11.21 11.29 0.0M
2022-09-07 11.21 11.24 11.20 11.24 0.0M
2022-09-06 11.30 11.33 11.29 11.29 0.0M
2022-09-05 11.17 11.27 11.15 11.27 0.0M
2022-09-02 11.18 11.34 11.15 11.34 0.0M
2022-09-01 11.21 11.21 11.11 11.11 0.0M
2022-08-31 11.47 11.47 11.31 11.31 0.0M
2022-08-30 11.53 11.59 11.44 11.44 0.0M
2022-08-29 11.50 11.50 11.42 11.50 0.0M
2022-08-26 11.85 11.85 11.61 11.61 0.0M
2022-08-25 11.85 11.85 11.80 11.80 0.0M
2022-08-24 11.72 11.77 11.72 11.77 0.0M
2022-08-23 11.76 11.76 11.74 11.75 0.0M
2022-08-22 11.88 11.88 11.80 11.80 0.0M
2022-08-19 11.94 11.97 11.90 11.92 0.0M
2022-08-18 11.93 12.01 11.93 12.01 0.0M
2022-08-17 12.09 12.09 11.94 11.94 0.0M
2022-08-16 12.07 12.08 12.03 12.06 0.0M
2022-08-15 12.06 12.06 12.02 12.05 0.0M
2022-08-12 11.98 12.01 11.97 12.01 0.0M
2022-08-11 12.03 12.03 11.96 11.98 0.0M
2022-08-10 11.82 11.96 11.82 11.95 0.0M
2022-08-09 11.91 11.91 11.85 11.85 0.0M
2022-08-08 11.95 11.98 11.93 11.94 0.0M
2022-08-05 11.94 11.94 11.84 11.84 0.0M
2022-08-04 11.92 11.98 11.92 11.94 0.0M
2022-08-03 11.82 11.91 11.82 11.91 0.0M
2022-08-02 11.83 11.86 11.80 11.86 0.0M
2022-08-01 11.92 11.94 11.88 11.88 0.0M
2022-07-29 11.82 11.93 11.82 11.91 0.0M
2022-07-28 11.70 11.76 11.68 11.76 0.0M
2022-07-27 11.62 11.67 11.60 11.64 0.0M
2022-07-26 11.59 11.59 11.58 11.58 0.0M
2022-07-25 11.53 11.59 11.53 11.58 0.0M
2022-07-22 11.51 11.58 11.51 11.56 0.0M
2022-07-21 11.45 11.54 11.45 11.54 0.0M
2022-07-20 11.54 11.54 11.48 11.48 0.0M
2022-07-19 11.29 11.51 11.29 11.51 0.0M
2022-07-18 11.31 11.39 11.31 11.35 0.0M
2022-07-15 11.07 11.24 11.07 11.24 0.0M
2022-07-14 11.20 11.20 11.04 11.04 0.0M
2022-07-13 11.29 11.29 11.22 11.22 0.0M
2022-07-12 11.23 11.33 11.22 11.33 0.0M
2022-07-11 11.17 11.29 11.17 11.28 0.0M
2022-07-08 11.26 11.32 11.26 11.32 0.0M
2022-07-07 11.18 11.28 11.18 11.28 0.0M
2022-07-06 11.04 11.08 11.04 11.06 0.0M
2022-07-05 11.16 11.16 10.88 10.88 0.0M
2022-07-04 11.15 11.16 11.10 11.10 0.0M
2022-07-01 10.94 11.07 10.94 11.07 0.0M
2022-06-30 11.07 11.07 10.98 11.05 0.0M
2022-06-29 11.20 11.23 11.14 11.23 0.0M
2022-06-28 11.34 11.34 11.29 11.29 0.0M
2022-06-27 11.28 11.28 11.26 11.26 0.0M
2022-06-24 10.96 11.22 10.96 11.22 0.0M
2022-06-23 10.94 11.00 10.87 10.91 0.0M
2022-06-22 10.92 11.01 10.92 11.01 0.0M
2022-06-21 11.11 11.14 11.08 11.08 0.0M
2022-06-20 10.96 11.05 10.96 11.05 0.0M
2022-06-17 10.94 11.07 10.93 10.93 0.0M
2022-06-16 11.17 11.17 10.92 10.92 0.0M
2022-06-15 11.16 11.21 11.15 11.21 0.0M
2022-06-14 11.28 11.28 11.04 11.04 0.0M
2022-06-13 11.31 11.31 11.19 11.19 0.0M
2022-06-10 11.70 11.70 11.44 11.44 0.0M
2022-06-09 11.87 11.88 11.78 11.78 0.0M
2022-06-08 12.02 12.02 11.92 11.94 0.0M
2022-06-07 12.00 12.01 11.94 12.01 0.0M
2022-06-06 12.03 12.06 12.03 12.06 0.0M
2022-06-03 12.03 12.03 11.93 11.93 0.0M
2022-06-02 11.94 11.98 11.92 11.97 0.0M
2022-06-01 12.07 12.07 11.89 11.89 0.0M
2022-05-31 12.07 12.07 12.00 12.00 0.0M
2022-05-30 12.11 12.11 12.09 12.10 0.0M
2022-05-27 11.93 12.04 11.93 12.04 0.0M
2022-05-26 11.77 11.88 11.77 11.88 0.0M
2022-05-25 11.78 11.78 11.70 11.76 0.0M
2022-05-24 11.71 11.77 11.68 11.68 0.0M
2022-05-23 11.79 11.82 11.75 11.82 0.0M
2022-05-20 11.66 11.76 11.66 11.66 0.0M
2022-05-19 11.62 11.62 11.49 11.59 0.0M
2022-05-18 11.88 11.88 11.72 11.72 0.0M
2022-05-17 11.92 12.01 11.92 11.98 0.0M
2022-05-16 11.78 11.81 11.77 11.81 0.0M
2022-05-13 11.64 11.83 11.64 11.83 0.0M
2022-05-12 11.41 11.56 11.41 11.56 0.0M
2022-05-11 11.52 11.63 11.52 11.63 0.0M
2022-05-10 11.46 11.56 11.44 11.44 0.0M
2022-05-09 11.65 11.65 11.36 11.36 0.0M
2022-05-06 11.86 11.86 11.63 11.70 0.0M
2022-05-05 12.23 12.23 11.92 11.92 0.0M
2022-05-04 12.14 12.14 12.00 12.00 0.0M
2022-05-03 12.10 12.14 12.07 12.14 0.0M
2022-05-02 12.11 12.12 12.01 12.01 0.0M
2022-04-29 12.24 12.25 12.21 12.24 0.0M
2022-04-28 12.15 12.20 12.14 12.14 0.0M
2022-04-27 11.97 12.06 11.97 12.05 0.0M
2022-04-26 12.18 12.18 11.96 11.96 0.0M
2022-04-25 12.06 12.12 12.04 12.08 0.0M
2022-04-22 12.38 12.38 12.28 12.28 0.0M
2022-04-21 12.48 12.57 12.48 12.52 0.0M
2022-04-20 12.36 12.48 12.36 12.48 0.0M
2022-04-19 12.37 12.37 12.32 12.36 0.0M
2022-04-14 12.39 12.45 12.37 12.45 0.0M
2022-04-13 12.35 12.37 12.34 12.37 0.0M
2022-04-12 12.26 12.36 12.26 12.36 0.0M
2022-04-11 12.43 12.45 12.40 12.41 0.0M
2022-04-08 12.46 12.48 12.45 12.47 0.0M
2022-04-07 12.36 12.42 12.31 12.31 0.0M
2022-04-06 12.48 12.48 12.30 12.33 0.0M
2022-04-05 12.52 12.52 12.47 12.51 0.0M
2022-04-04 12.45 12.49 12.44 12.49 0.0M
2022-04-01 12.34 12.40 12.34 12.38 0.0M
2022-03-31 12.47 12.47 12.32 12.32 0.0M
2022-03-30 12.44 12.44 12.42 12.44 0.0M
2022-03-29 12.39 12.50 12.39 12.48 0.0M
2022-03-28 12.32 12.37 12.27 12.27 0.0M
2022-03-25 12.26 12.32 12.25 12.25 0.0M
2022-03-24 12.28 12.28 12.23 12.23 0.0M
2022-03-23 12.40 12.40 12.25 12.25 0.0M
2022-03-22 12.31 12.39 12.31 12.39 0.0M
2022-03-21 12.26 12.29 12.26 12.26 0.0M
2022-03-18 12.16 12.28 12.11 12.28 0.0M
2022-03-17 12.17 12.17 12.09 12.16 0.0M
2022-03-16 11.97 12.10 11.97 12.10 0.0M
2022-03-15 11.61 11.76 11.53 11.76 0.0M
2022-03-14 11.69 11.75 11.69 11.75 0.0M
2022-03-11 11.58 11.77 11.56 11.63 0.0M
2022-03-10 11.70 11.70 11.51 11.51 0.0M
2022-03-09 11.41 11.75 11.41 11.75 0.0M
2022-03-08 11.16 11.33 11.16 11.18 0.0M
2022-03-07 11.11 11.36 10.93 11.20 0.0M
2022-03-04 11.68 11.68 11.33 11.33 0.0M
2022-03-03 12.05 12.05 11.77 11.77 0.0M
2022-03-02 11.86 12.00 11.86 12.00 0.0M
2022-03-01 12.19 12.19 11.89 11.89 0.0M
2022-02-28 12.04 12.19 11.91 12.19 0.0M
2022-02-25 11.94 12.21 11.94 12.21 0.0M
2022-02-24 11.80 11.87 11.74 11.80 0.0M
2022-02-23 12.29 12.34 12.22 12.22 0.0M
2022-02-22 11.99 12.23 11.99 12.23 0.0M
2022-02-21 12.46 12.46 12.23 12.23 0.0M
2022-02-18 12.51 12.52 12.40 12.40 0.0M
2022-02-17 12.60 12.60 12.48 12.50 0.0M
2022-02-16 12.59 12.59 12.57 12.58 0.0M
2022-02-15 12.41 12.59 12.41 12.59 0.0M
2022-02-14 12.37 12.41 12.28 12.40 0.0M
2022-02-11 12.59 12.61 12.58 12.61 0.0M
2022-02-10 12.78 12.78 12.69 12.69 0.0M
2022-02-09 12.63 12.73 12.63 12.73 0.0M
2022-02-08 12.54 12.54 12.48 12.52 0.0M
2022-02-07 12.51 12.53 12.44 12.50 0.0M
2022-02-04 12.65 12.65 12.43 12.43 0.0M
2022-02-03 12.79 12.79 12.58 12.58 0.0M
2022-02-02 12.83 12.85 12.82 12.82 0.0M
2022-02-01 12.74 12.78 12.74 12.77 0.0M
2022-01-31 12.64 12.64 12.56 12.62 0.0M
2022-01-28 12.61 12.61 12.38 12.52 0.0M
2022-01-27 12.39 12.67 12.39 12.65 0.0M
2022-01-26 12.48 12.61 12.48 12.56 0.0M
2022-01-25 12.37 12.37 12.33 12.34 0.0M
2022-01-24 12.68 12.70 12.24 12.24 0.0M
2022-01-21 12.81 12.81 12.72 12.74 0.0M
2022-01-20 12.95 12.99 12.94 12.99 0.0M
2022-01-19 12.82 12.94 12.82 12.91 0.0M
2022-01-18 12.94 12.94 12.87 12.89 0.0M
2022-01-17 12.96 13.02 12.96 13.02 0.0M
2022-01-14 12.94 12.96 12.93 12.93 0.0M
2022-01-13 13.03 13.09 13.03 13.06 0.0M
2022-01-12 13.06 13.07 13.02 13.07 0.0M
2022-01-11 13.00 13.00 12.97 12.99 0.0M
2022-01-10 13.10 13.10 12.85 12.86 0.0M
2022-01-07 13.08 13.10 13.04 13.06 0.0M
2022-01-06 13.11 13.13 13.09 13.09 0.0M
2022-01-05 13.27 13.29 13.27 13.28 0.0M
2022-01-04 13.25 13.28 13.25 13.27 0.0M
2022-01-03 13.17 13.23 13.17 13.18 0.0M