Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

BNP Paribas Easy FTSE EPRA/NAREIT Eurozone Capped UCITS ETF Cap (EEAA.DE)

8.77
+0.10
+(1.11%)
At close: May 2 at 5:36:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.698.788.698.778.77154
Apr 30, 20258.568.678.568.678.6715
Apr 28, 20258.538.538.468.478.47-
Apr 25, 20258.538.538.508.508.50130
Apr 24, 20258.478.538.478.488.4814
Apr 23, 20258.498.498.408.408.40128
Apr 22, 20258.428.518.428.478.47534
Apr 17, 20258.348.428.338.428.4258
Apr 16, 20258.308.348.308.348.341,000
Apr 15, 20258.148.308.148.308.3036
Apr 14, 20258.008.067.978.058.05168
Apr 11, 20257.777.927.777.907.90285
Apr 10, 20257.807.857.717.717.711,666
Apr 9, 20257.607.607.387.467.46-
Apr 8, 20257.677.807.677.807.80572
Apr 7, 20257.607.837.607.687.68164
Apr 4, 20258.268.277.987.987.9833
Apr 3, 20258.098.318.098.288.28320
Apr 2, 20258.168.168.118.118.116
Apr 1, 20258.188.208.188.198.1991
Mar 31, 20258.188.188.098.148.14182
Mar 28, 20258.128.198.128.198.1914
Mar 27, 20258.058.108.038.078.07100
Mar 26, 20258.028.067.988.068.0661
Mar 25, 20258.058.088.028.028.02-
Mar 24, 20258.178.178.018.018.0178
Mar 21, 20258.128.128.118.128.122
Mar 20, 20258.118.138.108.138.1310,687
Mar 19, 20258.138.138.058.098.09-
Mar 18, 20258.208.208.128.128.12-
Mar 17, 20258.058.178.058.178.174,726
Mar 14, 20258.018.118.018.108.1010
Mar 13, 20258.058.058.018.028.024
Mar 12, 20257.998.077.998.078.07-
Mar 11, 20258.028.047.977.977.97-
Mar 10, 20258.038.108.038.038.037,778
Mar 7, 20257.958.077.918.018.015,897
Mar 6, 20258.078.077.927.927.921,155
Mar 5, 20258.318.318.158.158.152,132
Mar 4, 20258.408.428.408.428.421,666
Mar 3, 20258.488.488.398.438.43-
Feb 28, 20258.558.558.538.548.542,988
Feb 27, 20258.528.588.528.588.58-
Feb 26, 20258.548.588.548.558.5512
Feb 25, 20258.508.558.508.538.53-
Feb 24, 20258.458.488.458.478.47112
Feb 21, 20258.328.368.328.368.36271
Feb 20, 20258.338.338.318.318.31-
Feb 19, 20258.338.338.238.248.241,890
Feb 18, 20258.358.358.358.358.35-
Feb 17, 20258.398.398.358.368.36166
Feb 14, 20258.468.468.448.448.4430
Feb 13, 20258.438.468.428.468.46-
Feb 12, 20258.508.588.418.418.4184
Feb 11, 20258.558.558.488.488.4810
Feb 10, 20258.518.548.518.538.5311
Feb 7, 20258.588.588.458.468.46929
Feb 6, 20258.508.568.508.538.5318
Feb 5, 20258.378.508.378.508.50271
Feb 4, 20258.328.358.328.358.35175
Feb 3, 20258.358.398.348.378.37143
Jan 31, 20258.398.498.398.498.491,056
Jan 30, 20258.268.438.268.438.43445
Jan 29, 20258.318.318.248.248.24-
Jan 28, 20258.198.318.198.318.311,544
Jan 27, 20258.078.238.078.208.207
Jan 24, 20258.188.188.068.088.0898
Jan 23, 20258.078.148.078.148.141,097
Jan 22, 20258.168.168.088.088.08139
Jan 21, 20258.118.168.118.168.16-
Jan 20, 20258.188.188.118.148.14359
Jan 17, 20258.148.198.148.188.18323
Jan 16, 20258.118.118.038.118.11-
Jan 15, 20257.948.127.948.128.1280
Jan 14, 20257.897.897.837.847.841,902
Jan 13, 20257.887.887.817.817.812,481
Jan 10, 20258.008.007.917.917.91579
Jan 9, 20257.988.037.988.028.021
Jan 8, 20258.098.097.938.018.012,485
Jan 7, 20258.228.238.098.098.095,101
Jan 6, 20258.198.198.118.118.1110
Jan 3, 20258.258.258.168.168.161,127
Jan 2, 20258.248.248.188.238.2358
Dec 30, 20248.168.178.158.168.161,495
Dec 27, 20248.108.178.108.168.16113
Dec 23, 20248.098.098.068.088.08192
Dec 20, 20247.938.127.938.108.1011,171
Dec 19, 20247.998.027.977.977.976,850
Dec 18, 20248.178.208.158.158.1531
Dec 17, 20248.138.198.138.158.1532,201
Dec 16, 20248.318.318.168.178.17108
Dec 13, 20248.418.428.328.338.332
Dec 12, 20248.408.428.388.428.42100
Dec 11, 20248.398.418.368.398.3943,295
Dec 10, 20248.348.378.328.378.37305
Dec 9, 20248.568.568.398.398.391,829
Dec 6, 20248.558.578.558.578.5714
Dec 5, 20248.578.608.508.508.50192
Dec 4, 20248.518.608.518.588.5821,611
Dec 3, 20248.458.488.458.488.482,833
Dec 2, 20248.588.618.508.508.50-
Nov 29, 20248.648.668.638.638.63-
Nov 28, 20248.578.638.578.638.63-
Nov 27, 20248.478.608.478.608.60163
Nov 26, 20248.488.508.478.478.47-
Nov 25, 20248.628.628.448.558.5588
Nov 22, 20248.308.538.308.538.5323
Nov 21, 20248.308.308.278.278.27-
Nov 20, 20248.368.368.338.338.336
Nov 19, 20248.428.428.278.358.3510,003
Nov 18, 20248.408.408.318.318.31792
Nov 15, 20248.428.478.428.448.4496
Nov 14, 20248.348.448.348.448.4410
Nov 13, 20248.388.388.298.318.3113
Nov 12, 20248.448.458.408.408.40-
Nov 11, 20248.588.588.538.538.53-
Nov 8, 20248.448.528.448.528.52-
Nov 7, 20248.388.418.338.388.38301
Nov 6, 20248.558.558.318.328.3268
Nov 5, 20248.468.498.468.498.4912
Nov 4, 20248.568.588.468.468.468
Nov 1, 20248.548.618.548.568.56139
Oct 31, 20248.638.638.538.548.542,447
Oct 30, 20248.738.778.668.678.677
Oct 29, 20248.898.898.748.748.74-
Oct 28, 20248.858.858.818.858.8526
Oct 25, 20248.838.858.818.818.81581
Oct 24, 20248.818.888.818.838.83431
Oct 23, 20248.808.808.778.808.80-
Oct 22, 20248.808.808.738.778.771,322
Oct 21, 20249.049.048.878.878.87603
Oct 18, 20249.089.089.069.069.0656
Oct 17, 20249.199.199.109.129.123,350
Oct 16, 20249.199.209.169.209.20-
Oct 15, 20249.069.139.059.129.1283
Oct 14, 20249.089.089.019.049.04198
Oct 11, 20248.949.068.949.069.061,226
Oct 10, 20249.039.038.928.928.92-
Oct 9, 20248.979.038.979.029.0278
Oct 8, 20248.989.018.948.948.94101
Oct 7, 20249.119.118.988.988.9838
Oct 4, 20249.179.219.139.139.1366
Oct 3, 20249.199.209.109.129.1257
Oct 2, 20249.299.299.189.229.22628
Oct 1, 20249.239.319.239.319.31-
Sep 30, 20249.239.239.129.199.19-
Sep 27, 20249.249.299.249.299.29-
Sep 26, 20249.239.279.209.259.25948
Sep 25, 20249.159.179.139.149.14105
Sep 24, 20249.239.239.139.159.1572
Sep 23, 20249.149.219.149.219.2184
Sep 20, 20249.199.209.139.139.1367
Sep 19, 20249.269.279.179.199.192,570
Sep 18, 20249.169.179.139.149.14237
Sep 17, 20249.289.289.189.189.181
Sep 16, 20249.309.339.279.279.272,477
Sep 13, 20249.209.319.209.299.2927
Sep 12, 20249.249.249.209.209.2056
Sep 11, 20249.239.249.179.179.17-
Sep 10, 20249.069.239.069.239.23-
Sep 9, 20249.089.089.029.059.05231
Sep 6, 20249.029.059.019.059.05-
Sep 5, 20248.879.018.878.998.9961
Sep 4, 20248.678.848.678.848.84-
Sep 3, 20248.808.808.708.718.71-
Sep 2, 20248.708.808.708.808.80-
Aug 30, 20248.638.748.638.708.70-
Aug 29, 20248.778.778.598.598.59-
Aug 28, 20248.728.768.728.768.76-
Aug 27, 20248.838.838.728.738.738
Aug 26, 20248.728.818.728.818.81423
Aug 23, 20248.628.698.628.698.69713
Aug 22, 20248.558.608.558.598.59-
Aug 21, 20248.528.568.528.538.531
Aug 20, 20248.508.538.508.508.502,056
Aug 19, 20248.458.508.458.508.50-
Aug 16, 20248.498.498.448.448.44-
Aug 15, 20248.498.508.468.488.481
Aug 14, 20248.478.478.448.478.471
Aug 13, 20248.388.418.358.418.41-
Aug 12, 20248.448.448.358.358.35-
Aug 9, 20248.318.438.318.418.41-
Aug 8, 20248.248.248.178.238.231,495
Aug 7, 20248.238.308.238.308.3051
Aug 6, 20248.228.228.068.168.16928
Aug 5, 20248.228.228.138.198.192,063
Aug 2, 20248.318.428.318.428.421,886
Aug 1, 20248.308.458.308.378.3796
Jul 31, 20248.388.388.288.288.281
Jul 30, 20248.258.288.258.288.28-
Jul 29, 20248.268.318.248.248.24-
Jul 26, 20248.208.208.178.198.19-
Jul 25, 20248.128.198.098.198.19-
Jul 24, 20248.248.248.178.238.2315
Jul 23, 20248.318.338.258.278.274,740
Jul 22, 20248.338.368.338.338.3357
Jul 19, 20248.338.338.298.298.29868
Jul 18, 20248.378.398.378.388.38-
Jul 17, 20248.388.388.348.378.37-
Jul 16, 20248.418.428.408.408.40-
Jul 15, 20248.468.478.428.448.441,400
Jul 12, 20248.508.518.448.498.492,888
Jul 11, 20248.358.488.328.488.48-
Jul 10, 20248.198.328.198.328.32-
Jul 9, 20248.208.208.178.178.17-
Jul 8, 20248.238.298.198.198.191,507
Jul 5, 20248.238.298.238.288.2895
Jul 4, 20248.248.248.218.218.21139
Jul 3, 20248.108.208.108.208.209
Jul 2, 20248.038.078.038.078.07-
Jul 1, 20248.228.228.068.068.06162
Jun 28, 20248.028.068.028.028.023
Jun 27, 20247.998.037.978.038.032,757
Jun 26, 20248.048.047.937.957.953,141
Jun 25, 20248.138.138.038.038.0386
Jun 24, 20248.038.128.038.128.122
Jun 21, 20248.098.098.048.048.049
Jun 20, 20248.028.118.028.118.11696
Jun 19, 20248.098.097.997.997.99-
Jun 18, 20248.088.098.058.098.092,304
Jun 17, 20248.108.108.018.018.01466
Jun 14, 20248.188.188.058.088.08168
Jun 13, 20248.248.248.198.198.19-
Jun 12, 20248.148.368.148.348.3414,204
Jun 11, 20248.378.378.148.148.14605
Jun 10, 20248.308.388.308.378.372,811
Jun 7, 20248.558.588.408.408.40952
Jun 6, 20248.758.768.658.658.65-
Jun 5, 20248.768.768.738.738.7342
Jun 4, 20248.718.728.688.728.72123
Jun 3, 20248.668.708.638.708.70465
May 31, 20248.518.598.518.598.592,177
May 30, 20248.398.538.398.538.53-
May 29, 20248.528.528.398.398.39-
May 28, 20248.528.598.528.558.5550,128
May 27, 20248.478.508.478.508.50-
May 24, 20248.438.508.438.468.462,134
May 23, 20248.598.598.498.498.49-
May 22, 20248.528.678.528.678.67-
May 21, 20248.578.598.568.598.592
May 20, 20248.668.668.608.608.606,043
May 17, 20248.688.688.658.668.662,297
May 16, 20248.698.728.668.728.721,940
May 15, 20248.458.698.458.698.69-
May 14, 20248.408.418.408.418.412,953
May 13, 20248.388.388.388.388.38-
May 10, 20248.448.448.368.368.36-
May 9, 20248.358.418.358.388.38450
May 8, 20248.448.468.318.368.366,220
May 7, 20248.378.428.378.428.42-
May 6, 20248.328.348.328.348.34-
May 3, 20248.268.348.248.348.34600
May 2, 20248.098.228.098.228.22100

Related Tickers