BNP Paribas Easy Sustainable World UCITS ETF R EUR Cap

AWDSR
🏛️ france →
11,462.36
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 11,455.29 11,455.29 11,455.29 11,462.36 0.0M
2025-10-02 11,411.69 11,411.69 11,411.69 11,402.62 0.0M
2025-10-01 11,218.69 11,218.69 11,218.69 11,355.75 0.0M
2025-09-30 11,267.46 11,267.46 11,267.46 11,265.78 0.0M
2025-09-29 11,308.32 11,308.32 11,308.32 11,293.30 0.0M
2025-09-26 11,240.31 11,240.31 11,240.31 11,245.84 0.0M
2025-09-25 11,230.88 11,230.88 11,230.88 11,231.79 0.0M
2025-09-24 11,254.84 11,254.84 11,254.84 11,266.61 0.0M
2025-09-23 11,300.16 11,300.16 11,233.92 11,233.92 0.0M
2025-09-22 11,273.47 11,273.47 11,201.88 11,283.85 0.0M
2025-09-19 11,221.28 11,221.28 11,206.00 11,206.00 0.0M
2025-09-18 11,195.47 11,195.47 11,195.47 11,229.83 0.0M
2025-09-17 11,114.83 11,144.00 11,114.83 11,144.00 0.0M
2025-09-16 11,215.72 11,215.72 11,215.72 11,121.85 0.0M
2025-09-15 11,217.68 11,217.68 11,217.68 11,226.80 0.0M
2025-09-12 11,201.90 11,201.90 11,201.90 11,206.94 0.0M
2025-09-11 11,156.21 11,156.21 11,156.21 11,191.49 0.0M
2025-09-10 11,157.58 11,157.58 11,157.58 11,127.98 0.0M
2025-09-09 11,062.12 11,062.12 11,062.12 11,065.25 0.0M
2025-09-08 11,057.24 11,057.24 11,057.24 11,067.49 0.0M
2025-09-05 11,118.78 11,118.78 11,118.78 10,994.14 0.0M
2025-09-04 11,011.56 11,011.56 11,011.56 11,063.85 0.0M
2025-09-03 10,975.32 10,975.32 10,975.32 10,975.07 0.0M
2025-09-02 10,994.12 10,994.12 10,994.12 10,891.70 0.0M
2025-09-01 10,983.09 10,983.09 10,983.09 10,999.51 0.0M
2025-08-29 11,071.03 11,071.03 11,071.03 10,991.59 0.0M
2025-08-28 11,101.88 11,101.88 11,101.88 11,074.88 0.0M
2025-08-27 11,085.52 11,085.52 11,085.52 11,112.43 0.0M
2025-08-26 11,021.11 11,021.11 11,021.11 11,015.81 0.0M
2025-08-25 11,022.93 11,022.93 11,022.93 11,033.48 0.0M
2025-08-22 10,959.44 11,015.80 10,959.44 11,042.16 0.0M
2025-08-21 10,994.75 10,994.75 10,994.75 10,980.29 0.0M
2025-08-20 10,976.09 10,976.09 10,976.09 10,938.48 0.0M
2025-08-19 11,003.59 11,003.59 11,003.59 11,002.37 0.0M
2025-08-18 10,985.60 10,985.60 10,985.60 11,002.43 0.0M
2025-08-15 11,060.65 11,060.65 11,060.65 10,985.24 0.0M
2025-08-14 11,011.85 11,011.85 11,011.85 11,011.85 0.0M
2025-08-13 10,970.74 10,970.74 10,970.74 10,964.43 0.0M
2025-08-12 10,929.41 10,929.41 10,929.41 10,940.52 0.0M
2025-08-11 10,921.44 10,921.44 10,921.44 10,941.78 0.0M
2025-08-08 10,855.36 10,855.36 10,855.36 10,887.82 0.0M
2025-08-07 10,822.00 10,822.00 10,822.00 10,847.93 0.0M
2025-08-06 10,856.34 10,856.34 10,856.34 10,799.98 0.0M
2025-08-05 10,907.34 10,907.34 10,907.34 10,810.47 0.0M
2025-08-04 10,734.36 10,734.36 10,734.36 10,829.17 0.0M
2025-08-01 10,922.00 10,922.00 10,922.00 10,708.53 0.0M
2025-07-31 11,029.40 11,029.40 11,029.40 11,029.40 0.0M
2025-07-30 10,960.56 10,960.56 10,960.56 11,005.00 0.0M
2025-07-29 10,989.44 10,989.44 10,989.44 10,962.25 0.0M
2025-07-28 10,897.61 10,897.61 10,897.61 10,899.05 0.0M
2025-07-25 10,795.61 10,795.61 10,795.61 10,822.87 0.0M
2025-07-24 10,800.27 10,800.27 10,800.27 10,810.73 0.0M
2025-07-23 10,750.88 10,750.88 10,750.88 10,765.60 0.0M
2025-07-22 10,706.83 10,706.83 10,706.83 10,674.36 0.0M
2025-07-21 10,765.33 10,765.33 10,765.33 10,737.91 0.0M
2025-07-18 10,726.78 10,726.78 10,726.78 10,726.78 0.0M
2025-07-17 10,735.89 10,735.89 10,735.89 10,757.14 0.0M
2025-07-16 10,583.84 10,583.84 10,583.84 10,583.84 0.0M
2025-07-15 10,698.68 10,698.68 10,698.68 10,703.66 0.0M
2025-07-14 10,607.68 10,607.68 10,607.68 10,645.48 0.0M
2025-07-11 10,678.31 10,678.31 10,678.31 10,629.20 0.0M
2025-07-10 10,626.37 10,626.37 10,626.37 10,704.25 0.0M
2025-07-09 10,591.42 10,591.42 10,591.42 10,628.04 0.0M
2025-07-08 10,591.71 10,620.60 10,591.71 10,620.60 0.0M
2025-07-07 10,592.27 10,592.27 10,592.27 10,607.47 0.0M
2025-07-04 10,607.22 10,607.22 10,607.22 10,572.65 0.0M
2025-07-03 10,577.02 10,617.71 10,558.28 10,639.63 0.0M
2025-07-02 10,578.67 10,578.67 10,571.92 10,554.37 0.0M
2025-07-01 10,538.55 10,566.00 10,538.55 10,566.00 0.0M
2025-06-30 10,582.02 10,582.02 10,540.94 10,537.60 0.0M
2025-06-27 10,516.20 10,516.20 10,516.20 10,549.84 0.0M
2025-06-26 10,462.02 10,462.02 10,426.09 10,476.46 0.0M
2025-06-25 10,511.37 10,511.37 10,479.15 10,473.68 0.0M
2025-06-24 10,468.13 10,468.13 10,468.13 10,468.13 0.0M
2025-06-23 10,345.30 10,420.64 10,345.30 10,381.34 0.0M
2025-06-20 10,367.65 10,367.65 10,367.65 10,356.39 0.0M
2025-06-19 10,420.14 10,420.14 10,420.14 10,360.99 0.0M
2025-06-18 10,445.73 10,445.73 10,445.73 10,457.15 0.0M
2025-06-17 10,434.11 10,434.11 10,434.11 10,462.72 0.0M
2025-06-16 10,422.84 10,422.84 10,422.84 10,488.29 0.0M
2025-06-13 10,407.09 10,436.68 10,398.64 10,446.14 0.0M
2025-06-12 10,499.89 10,499.89 10,499.89 10,484.66 0.0M
2025-06-11 10,618.80 10,621.39 10,618.80 10,596.09 0.0M
2025-06-10 10,608.28 10,608.28 10,608.28 10,604.73 0.0M
2025-06-09 10,593.67 10,593.67 10,593.67 10,591.22 0.0M
2025-06-06 10,530.84 10,530.84 10,530.84 10,602.43 0.0M
2025-06-05 10,527.01 10,527.01 10,527.01 10,548.77 0.0M
2025-06-04 10,563.23 10,563.23 10,563.23 10,549.24 0.0M
2025-06-03 10,448.67 10,448.67 10,448.67 10,530.69 0.0M
2025-06-02 10,410.06 10,410.06 10,410.06 10,420.18 0.0M
2025-05-30 10,498.15 10,498.15 10,446.02 10,482.93 0.0M
2025-05-29 10,659.84 10,659.84 10,659.84 10,485.95 0.0M
2025-05-28 10,540.62 10,540.62 10,536.38 10,534.07 0.0M
2025-05-27 10,436.91 10,443.31 10,436.91 10,512.02 0.0M
2025-05-26 10,414.42 10,414.42 10,414.42 10,414.42 0.0M
2025-05-23 10,433.39 10,433.39 10,305.78 10,327.05 0.0M
2025-05-22 10,426.36 10,456.38 10,356.93 10,441.44 0.0M
2025-05-21 10,500.57 10,500.57 10,483.83 10,520.10 0.0M
2025-05-20 10,569.92 10,569.92 10,569.92 10,592.03 0.0M
2025-05-19 10,521.14 10,521.14 10,521.14 10,562.09 0.0M
2025-05-16 10,554.43 10,581.60 10,554.43 10,603.80 0.0M
2025-05-15 10,456.43 10,456.43 10,456.43 10,544.42 0.0M
2025-05-14 10,528.97 10,528.97 10,528.97 10,488.28 0.0M
2025-05-13 10,492.14 10,522.91 10,492.14 10,537.47 0.0M
2025-05-12 10,463.14 10,463.14 10,463.14 10,463.14 0.0M
2025-05-09 10,162.36 10,162.36 10,162.36 10,128.31 0.0M
2025-05-08 10,127.52 10,127.52 10,127.52 10,122.97 0.0M
2025-05-07 9,994.19 9,994.19 9,993.11 9,983.41 0.0M
2025-05-06 10,035.90 10,035.90 9,975.27 10,017.38 0.0M
2025-05-05 10,034.23 10,034.23 10,034.23 10,073.28 0.0M
2025-05-02 9,583.30 9,585.00 9,575.70 9,896.87 0.0M
2025-04-30 9,805.02 9,828.22 9,805.02 9,828.22 0.0M
2025-04-29 9,754.48 9,783.32 9,754.48 9,781.75 0.0M
2025-04-28 9,715.07 9,715.07 9,715.07 9,715.07 0.0M
2025-04-25 9,762.89 9,762.89 9,685.40 9,685.57 0.0M
2025-04-24 9,642.64 9,642.64 9,642.64 9,642.64 0.0M
2025-04-23 9,586.37 9,586.37 9,586.37 9,586.37 0.0M
2025-04-22 9,278.30 9,278.30 9,278.30 9,278.30 0.0M
2025-04-17 9,352.00 9,352.00 9,352.00 9,352.00 0.0M
2025-04-16 9,455.23 9,455.23 9,455.23 9,455.23 0.0M
2025-04-15 9,509.05 9,509.05 9,509.05 9,552.71 0.0M
2025-04-14 9,480.67 9,480.67 9,480.67 9,480.67 0.0M
2025-04-11 9,333.55 9,333.55 9,333.55 9,203.37 0.0M
2025-04-10 9,336.15 9,336.15 9,336.15 9,336.15 0.0M
2025-04-09 8,983.46 8,983.46 8,983.46 8,983.46 0.0M
2025-04-08 9,288.22 9,288.22 9,288.22 9,374.67 0.0M
2025-04-07 9,073.70 9,073.70 9,073.70 9,073.70 0.0M
2025-04-04 9,409.47 9,409.47 9,409.47 9,409.47 0.0M
2025-04-03 9,966.65 9,966.65 9,966.65 9,808.39 0.0M
2025-04-02 10,310.01 10,310.01 10,310.01 10,295.44 0.0M
2025-04-01 10,282.59 10,282.59 10,232.34 10,332.66 0.0M
2025-03-31 10,124.06 10,124.06 10,124.06 10,165.85 0.0M
2025-03-28 10,413.76 10,413.76 10,413.76 10,257.73 0.0M
2025-03-27 10,485.58 10,488.00 10,485.58 10,488.00 0.0M
2025-03-26 10,594.80 10,594.80 10,594.80 10,510.87 0.0M
2025-03-25 10,558.26 10,558.26 10,558.26 10,572.05 0.0M
2025-03-24 10,462.47 10,462.47 10,462.47 10,548.43 0.0M
2025-03-21 10,377.40 10,377.40 10,377.40 10,375.19 0.0M
2025-03-20 10,431.78 10,431.78 10,431.78 10,402.85 0.0M
2025-03-19 10,370.34 10,370.34 10,370.34 10,370.34 0.0M
2025-03-18 10,332.26 10,333.09 10,319.60 10,267.61 0.0M
2025-03-17 10,273.34 10,289.45 10,253.01 10,317.43 0.0M
2025-03-14 10,195.26 10,195.26 10,195.26 10,273.83 0.0M
2025-03-13 10,200.65 10,242.35 10,200.65 10,156.94 0.0M
2025-03-12 10,209.38 10,255.59 10,208.06 10,228.87 0.0M
2025-03-11 10,283.86 10,283.86 10,138.15 10,146.93 0.0M
2025-03-10 10,356.18 10,356.18 10,356.18 10,356.18 0.0M
2025-03-07 10,564.26 10,564.26 10,535.47 10,442.40 0.0M
2025-03-06 10,696.06 10,696.06 10,696.06 10,622.34 0.0M
2025-03-05 10,624.40 10,624.40 10,624.40 10,624.40 0.0M
2025-03-04 10,975.41 10,975.41 10,975.41 10,747.53 0.0M
2025-03-03 11,195.30 11,195.30 11,195.30 11,143.82 0.0M
2025-02-28 11,052.57 11,074.62 11,052.57 11,070.29 0.0M
2025-02-27 11,193.40 11,217.69 11,189.97 11,200.17 0.0M
2025-02-26 11,154.29 11,154.29 11,154.29 11,196.47 0.0M
2025-02-25 11,141.59 11,141.59 11,141.59 11,060.42 0.0M
2025-02-24 11,218.85 11,218.85 11,218.85 11,190.67 0.0M
2025-02-21 11,330.68 11,330.68 11,330.68 11,322.41 0.0M
2025-02-20 11,404.37 11,404.37 11,404.37 11,324.26 0.0M
2025-02-19 11,417.50 11,417.50 11,417.50 11,405.62 0.0M
2025-02-18 11,334.09 11,355.10 11,334.09 11,371.84 0.0M
2025-02-17 11,332.79 11,332.79 11,332.79 11,341.86 0.0M
2025-02-14 11,405.71 11,405.71 11,354.50 11,368.43 0.0M
2025-02-13 11,343.05 11,343.05 11,343.05 11,377.68 0.0M
2025-02-12 11,307.23 11,307.23 11,288.56 11,321.44 0.0M
2025-02-11 11,352.89 11,352.89 11,342.03 11,356.63 0.0M
2025-02-10 11,395.67 11,425.47 11,395.67 11,428.65 0.0M
2025-02-07 11,385.30 11,396.80 11,385.30 11,375.82 0.0M
2025-02-06 11,370.52 11,405.14 11,370.52 11,412.24 0.0M
2025-02-05 11,288.53 11,288.53 11,288.53 11,322.26 0.0M
2025-02-04 11,280.25 11,280.25 11,280.25 11,274.82 0.0M
2025-02-03 11,244.81 11,244.81 11,244.81 11,285.13 0.0M
2025-01-31 11,345.11 11,417.30 11,345.11 11,392.38 0.0M
2025-01-30 11,251.67 11,251.67 11,251.67 11,241.55 0.0M
2025-01-29 11,252.59 11,252.59 11,252.59 11,252.59 0.0M
2025-01-28 11,246.69 11,246.69 11,246.69 11,246.69 0.0M
2025-01-27 11,080.40 11,080.40 11,080.40 11,080.40 0.0M
2025-01-24 11,304.64 11,304.64 11,304.64 11,270.06 0.0M
2025-01-23 11,281.14 11,281.14 11,281.14 11,326.57 0.0M
2025-01-22 11,276.72 11,276.72 11,276.72 11,292.03 0.0M
2025-01-21 11,210.53 11,210.53 11,210.53 11,210.53 0.0M
2025-01-20 11,200.11 11,200.11 11,200.11 11,200.11 0.0M
2025-01-17 11,176.08 11,176.08 11,176.08 11,257.25 0.0M
2025-01-16 11,202.28 11,202.28 11,202.28 11,165.23 0.0M
2025-01-15 10,971.37 10,971.37 10,971.37 11,139.15 0.0M
2025-01-14 11,037.83 11,037.83 11,037.83 10,961.17 0.0M
2025-01-13 10,911.58 10,911.58 10,911.58 10,963.35 0.0M
2025-01-03 11,176.08 11,094.54 11,074.76 11,076.44 0.0M