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

Paris - Delayed Quote EUR

BNP Paribas Easy MSCI Europe Filtered Min TE UCITS ETF Cap (EEUE.PA)

16.50
+0.16
+(0.99%)
As of 9:56:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202516.4816.5116.4816.5016.506,149
Apr 30, 202516.3016.3416.1916.3416.3421,685
Apr 29, 202516.2316.2416.2316.2416.243,435
Apr 28, 202516.1816.1816.1816.1816.181,430
Apr 25, 202516.0716.1316.0716.1216.1244,178
Apr 24, 202515.9816.0515.9816.0516.0519,283
Apr 23, 202515.8816.0615.8815.9915.9917,643
Apr 22, 202515.5415.7215.5415.7215.72143,485
Apr 17, 202515.6215.6215.6015.6015.6011,894
Apr 16, 202515.5215.6415.4915.6415.6427,577
Apr 15, 202515.5115.6815.5015.6815.686,364
Apr 14, 202515.3115.4115.3115.4115.4161,111
Apr 11, 202515.1015.1014.8015.0115.01245,617
Apr 10, 202515.1015.1015.0215.0215.022,529
Apr 9, 202514.7014.7014.4714.4714.4720,314
Apr 8, 202514.8615.1514.7715.0315.0314,481
Apr 7, 202514.3914.9714.3914.5614.5638,852
Apr 4, 202515.9915.9915.2815.3115.3136,531
Apr 3, 202516.2516.2516.1216.1216.1215,815
Apr 2, 202516.5716.5716.4416.5616.5638,867
Apr 1, 202516.6016.6416.5616.6316.638,708
Mar 31, 202516.5116.5116.4116.4616.4641,685
Mar 28, 202516.7716.8216.6916.6916.6918,527
Mar 27, 202516.7816.8216.7816.8216.8218,624
Mar 26, 202516.9016.9416.8716.8716.8735,837
Mar 25, 202516.9916.9916.9916.9916.9923,116
Mar 24, 202516.8916.8916.8516.8816.8822,766
Mar 21, 202516.9116.9216.8616.9016.9042,665
Mar 20, 202516.9317.0016.9316.9916.9926,704
Mar 19, 202517.0317.0616.9917.0617.0619,210
Mar 18, 202517.0217.0217.0217.0217.0217,269
Mar 17, 202516.9316.9316.9316.9316.9310,572
Mar 14, 202516.6016.7816.6016.7816.784,551
Mar 13, 202516.6016.6016.6016.6016.6012,376
Mar 12, 202516.7016.7016.6516.6516.6515,390
Mar 11, 202516.7016.7016.4716.4816.4822,995
Mar 10, 202517.0517.0516.7716.7716.7720,775
Mar 7, 202516.9917.0116.9817.0117.0115,517
Mar 6, 202517.0717.0717.0717.0717.077,312
Mar 5, 202517.1317.1317.0717.0717.0755,051
Mar 4, 202517.1117.1116.9516.9516.959,141
Mar 3, 202517.1517.3217.1517.3217.328,851
Feb 28, 202517.1117.1417.1117.1417.1415,891
Feb 27, 202517.1017.1617.0917.1517.1533,911
Feb 26, 202517.1617.2217.1617.2217.2226,818
Feb 25, 202517.1117.1117.0417.0417.046,503
Feb 24, 202516.9817.0416.9817.0317.0331,475
Feb 21, 202516.9917.0416.9817.0417.0418,269
Feb 20, 202516.9916.9916.9516.9516.9516,084
Feb 19, 202516.9716.9916.9316.9916.99131,093
Feb 18, 202517.0617.1017.0417.1017.10187,565
Feb 17, 202517.0317.0617.0317.0517.05468,905
Feb 14, 202516.9816.9916.9516.9616.9632,442
Feb 13, 202516.9217.0116.9117.0117.0131,315
Feb 12, 202516.8216.8316.8016.8116.81131,059
Feb 11, 202516.7416.8016.7416.8016.805,514
Feb 10, 202516.7116.8016.7116.7616.7666,871
Feb 7, 202516.7316.7316.6716.6716.6710,800
Feb 6, 202516.6716.7416.6716.7416.7427,976
Feb 5, 202516.4416.5416.4416.5416.5419,265
Feb 4, 202516.3416.4716.3416.4716.4715,102
Feb 3, 202516.3416.4416.3416.4416.4492,613
Jan 31, 202516.6016.6116.5816.5816.5813,214
Jan 30, 202516.4616.5416.4616.5416.5429,201
Jan 29, 202516.4016.4516.4016.4316.435,515
Jan 28, 202516.3216.3816.3216.3516.357,616
Jan 27, 202516.2116.3016.2116.3016.3018,092
Jan 24, 202516.3716.3716.2916.3016.304,079
Jan 23, 202516.2516.3216.2516.3216.3260,401
Jan 22, 202516.2916.2916.2416.2416.242,808
Jan 21, 202516.1316.1716.1316.1716.17110,142
Jan 20, 202516.1216.1616.0816.1316.1324,116
Jan 17, 202516.1016.1116.0916.0916.0942,266
Jan 16, 202515.9516.0015.9516.0016.001,022
Jan 15, 202515.8315.8315.8315.8315.834,824
Jan 14, 202515.6415.6415.6415.6415.642,046
Jan 13, 202515.6015.6415.5915.6415.645,223
Jan 10, 202515.7315.7315.7215.7215.723,399
Jan 9, 202515.8715.8715.8715.8715.873,174
Jan 8, 202515.7915.7915.7915.7915.793,865
Jan 7, 202515.8015.8015.8015.8015.801,263
Jan 6, 202515.6715.7715.6615.7715.775,650
Jan 3, 202515.6415.6715.6415.6215.629,337
Jan 2, 202515.6715.7415.5915.7415.744,254
Dec 31, 202415.5015.5015.5015.5015.50323
Dec 30, 202415.5315.5315.4615.4615.46199
Dec 27, 202415.5215.5815.5215.5815.5821,149
Dec 24, 202415.4215.4215.4215.4215.42-
Dec 23, 202415.3815.4515.3815.4215.423,305
Dec 20, 202415.3615.4115.3615.4115.419,642
Dec 19, 202415.6215.6215.5615.5915.5966,453
Dec 18, 202415.8015.8215.7915.8215.8213,448
Dec 17, 202415.7915.8115.7815.7815.7813,149
Dec 16, 202415.8715.8715.8515.8515.8544,219
Dec 13, 202415.8815.8815.8815.8815.8814,093
Dec 12, 202415.9415.9415.9415.9415.941,695
Dec 11, 202415.9815.9815.9815.9815.98662
Dec 10, 202415.9315.9315.9315.9315.933,129
Dec 9, 202416.0216.0216.0216.0216.02798
Dec 6, 202416.0016.0016.0016.0016.001,870
Dec 5, 202415.9315.9815.9315.9815.985,885
Dec 4, 202415.9315.9315.9115.9115.9117,626
Dec 3, 202415.8715.8915.8315.8615.8651,953
Dec 2, 202415.6715.7715.6715.7715.77100,961
Nov 29, 202415.5615.6615.5415.6615.667,806
Nov 28, 202415.5515.5715.5515.5715.5714,023
Nov 27, 202415.4915.5015.4715.5015.5010,321
Nov 26, 202415.5415.5415.5415.5415.5421,192
Nov 25, 202415.6215.6215.6215.6215.624,519
Nov 22, 202415.6115.6115.6115.6115.613,519
Nov 21, 202415.3215.4315.3215.4315.4346,256
Nov 20, 202415.3515.3715.3515.3715.37627
Nov 19, 202415.3715.3715.3715.3715.374,168
Nov 18, 202415.4415.4415.4415.4415.4412,198
Nov 15, 202415.4915.4915.4115.4115.416,434
Nov 14, 202415.5215.5415.5215.5415.541,407
Nov 13, 202415.3215.3715.3215.3715.374,627
Nov 12, 202415.5415.5415.3715.3715.3710,882
Nov 11, 202415.6515.6915.6515.6715.6748,580
Nov 8, 202415.5015.5115.4615.5115.5120,452
Nov 7, 202415.6015.6015.6015.6015.60318
Nov 6, 202415.8315.8315.5115.5115.511,887
Nov 5, 202415.5815.6115.5815.6115.619,148
Nov 4, 202415.5915.5915.5915.5915.594,991
Nov 1, 202415.4715.4715.4715.4715.47-
Oct 31, 202415.5415.5415.4715.4715.4774,499
Oct 30, 202415.7415.7415.6615.6615.662,627
Oct 29, 202415.9615.9615.8715.8715.877,652
Oct 28, 202415.9515.9515.9515.9515.95166
Oct 25, 202415.8815.8815.8815.8815.88702
Oct 24, 202415.8815.8815.8815.8815.881,077
Oct 23, 202415.9015.9015.8815.8815.8817,239
Oct 22, 202415.8915.9415.8915.9415.943,766
Oct 21, 202416.0916.0915.9915.9915.9913,700
Oct 18, 202416.0616.1016.0616.1016.1030,810
Oct 17, 202416.0716.0716.0716.0716.076,000
Oct 16, 202415.9815.9815.9815.9815.982,745
Oct 15, 202416.0516.0515.9915.9915.998,317
Oct 14, 202416.0316.1316.0216.1316.1320,488
Oct 11, 202415.9416.0215.9416.0216.023,477
Oct 10, 202415.9515.9515.9515.9515.953,807
Oct 9, 202415.9515.9815.9515.9815.985,575
Oct 8, 202415.8915.8915.8715.8715.875,022
Oct 7, 202415.9715.9715.9715.9715.973,128
Oct 4, 202415.9515.9515.9515.9515.953,813
Oct 3, 202415.8715.8715.8415.8615.862,144
Oct 2, 202415.9716.0115.9716.0116.011,489
Oct 1, 202415.9515.9915.9515.9915.991,862
Sep 30, 202416.0516.0516.0516.0516.051,388
Sep 27, 202416.2116.2116.2016.2016.202,057
Sep 26, 202416.0916.1416.0916.1416.1413,318
Sep 25, 202415.9315.9315.9215.9215.921,374
Sep 24, 202415.9315.9315.9315.9315.931,658
Sep 23, 202415.8015.8315.8015.8315.8311,852
Sep 20, 202415.9315.9315.7615.7715.77374
Sep 19, 202415.9615.9815.9615.9815.983,296
Sep 18, 202415.7615.7615.7615.7615.763,811
Sep 17, 202415.8615.9115.8415.8415.8464,932
Sep 16, 202415.8115.8215.7915.7915.7911,578
Sep 13, 202415.7715.8115.7715.8115.817,923
Sep 12, 202415.7515.7515.6815.7115.7123,811
Sep 11, 202415.5515.5515.5415.5415.541,337
Sep 10, 202415.5415.5415.5415.5415.541,365
Sep 9, 202415.5815.6415.5815.6415.64303
Sep 6, 202415.5015.5015.5015.5015.502,890
Sep 5, 202415.7015.7015.6515.6515.652,640
Sep 4, 202415.7215.7315.7215.7315.731,579
Sep 3, 202415.8815.8915.8815.8915.89119,695
Sep 2, 202416.0316.0316.0316.0316.03769
Aug 30, 202416.0316.0316.0316.0316.031,264
Aug 29, 202416.0216.0216.0216.0216.02519
Aug 28, 202415.8815.8915.8815.8915.891,104
Aug 27, 202415.8515.8515.8415.8415.84796
Aug 26, 202415.8115.8115.8115.8115.81156
Aug 23, 202415.8115.8215.8115.8215.822,628
Aug 22, 202415.7415.7415.7415.7415.741,855
Aug 21, 202415.6515.6715.6515.6715.679,055
Aug 20, 202415.6315.6315.6315.6315.632,182
Aug 19, 202415.6115.6815.6115.6815.68264
Aug 16, 202415.5915.5915.5915.5915.592,454
Aug 15, 202415.5515.5615.5515.5615.5617,094
Aug 14, 202415.3615.3615.3615.3615.365,065
Aug 13, 202415.2915.2915.2915.2915.296,840
Aug 12, 202415.2415.2415.2015.2015.2027,716
Aug 9, 202415.1815.2115.1815.2115.2146,616
Aug 8, 202415.1115.1115.1115.1115.11205
Aug 7, 202414.9715.1014.9715.0915.09295,020
Aug 6, 202414.9014.9014.9014.9014.905,873
Aug 5, 202414.8514.8514.8514.8514.852,019
Aug 2, 202415.1915.1915.1415.1615.161,795
Aug 1, 202415.8015.8015.5515.5715.574,198
Jul 31, 202415.7915.7915.7915.7915.79817
Jul 30, 202415.6915.6915.6915.6915.692,280
Jul 29, 202415.6615.6915.6115.6115.616,725
Jul 26, 202415.6415.6415.6415.6415.642,009
Jul 25, 202415.5415.5415.5415.5415.541,272
Jul 24, 202415.6115.6115.6015.6015.602,548
Jul 23, 202415.7015.7015.7015.7015.702,792
Jul 22, 202415.6615.6615.6615.6615.661,868
Jul 19, 202415.5515.5515.4915.4915.496,096
Jul 18, 202415.6115.6115.6115.6115.611,563
Jul 17, 202415.6915.6915.6915.6915.6914,302
Jul 16, 202415.7715.7715.7715.7715.776,101
Jul 15, 202415.8415.8415.8415.8215.829
Jul 12, 202415.8815.9815.8815.9815.98169
Jul 11, 202415.8015.8615.8015.8315.8312,302
Jul 10, 202415.6515.7515.6515.7515.75260
Jul 9, 202415.6915.6915.6115.6215.623,159
Jul 8, 202415.7315.7515.7315.7515.75924
Jul 5, 202415.8315.8315.7715.7715.774,898
Jul 4, 202415.7415.8015.7415.8015.8013,929
Jul 3, 202415.6615.7115.6615.7015.70168
Jul 2, 202415.5915.5915.5915.5915.59741
Jul 1, 202415.7915.7915.6715.6715.679,560
Jun 28, 202415.7315.7315.6315.6315.636,053
Jun 27, 202415.7015.7015.6615.6615.667,641
Jun 26, 202415.8415.8415.7115.7115.71334
Jun 25, 202415.7615.8015.7615.8015.805,002
Jun 24, 202415.6915.8115.6915.8115.81760
Jun 21, 202415.7615.7615.6415.6415.644,545
Jun 20, 202415.6815.8115.6815.8115.8110,859
Jun 19, 202415.6915.6915.6615.6615.662,454
Jun 18, 202415.6815.6915.6815.6915.696,787
Jun 17, 202415.6415.6415.5715.5715.5712,886
Jun 14, 202415.7515.7515.5615.5615.56282,674
Jun 13, 202415.8915.8915.7415.7415.743,311
Jun 12, 202415.8015.9315.8015.9315.932,672
Jun 11, 202415.9415.9415.7215.7615.767,150
Jun 10, 202415.8615.9115.8615.9115.913,399
Jun 7, 202415.9915.9915.9315.9615.964,022
Jun 6, 202415.9615.9915.9615.9915.9928,137
Jun 5, 202415.8215.9015.8215.9015.908,953
Jun 4, 202415.7615.7615.7315.7315.73872
Jun 3, 202415.8915.8915.7915.8015.802,919
May 31, 202415.7015.7615.7015.7515.75158,553
May 30, 202415.6015.7115.6015.6915.6970,412
May 29, 202415.7715.7715.6115.6215.62231,777
May 28, 202415.9215.9215.7815.8015.8051,700
May 27, 202415.8215.9115.8215.9115.912,536
May 24, 202415.7515.8615.7515.8515.851,561
May 23, 202415.8815.8815.8615.8615.861,603
May 22, 202415.8615.8615.8615.8615.867,328
May 21, 202415.8715.9015.8715.8915.8918,930
May 20, 202415.9015.9015.9015.9215.92-
May 17, 202415.8715.8715.8615.8615.86206
May 16, 202415.9315.9315.8915.8915.89159
May 15, 202415.8815.9215.8315.9115.9123,706
May 14, 202415.8015.8315.8015.8315.83905
May 13, 202415.8215.8215.7915.8015.802,650
May 10, 202415.7515.8215.7515.8215.8217,929
May 9, 202415.6115.6115.6115.6815.68-
May 8, 202415.6015.6515.6015.6215.625,049
May 7, 202415.4415.5715.4415.5615.5628,953
May 6, 202415.2915.3915.2915.3915.3922,738
May 3, 202415.2415.3215.2415.2615.26906
May 2, 202415.2015.2215.1715.1715.1713,669

Related Tickers