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

Paris - Delayed Quote EUR

BNP Paribas Easy MSCI North America ESG Filtered Min TE UCITS ETF Cap (ENAM.PA)

22.17
+0.09
+(0.40%)
At close: April 30 at 5:35:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202522.2322.2522.0022.1722.176,401
Apr 29, 202522.0222.0822.0222.0822.0814,372
Apr 28, 202521.9921.9921.9921.9921.994,066
Apr 25, 202522.1322.1321.9521.9721.9714,422
Apr 24, 202521.4721.8221.4521.8221.822,079
Apr 23, 202521.5322.1421.5321.7021.7012,822
Apr 22, 202520.5220.9220.5220.9220.925,519
Apr 17, 202521.0821.1821.0821.1821.1812,906
Apr 16, 202521.5121.5121.2921.4721.476,599
Apr 15, 202521.6521.8921.6521.8921.899,683
Apr 14, 202521.6121.8421.6121.7221.7219,381
Apr 11, 202521.0921.1621.0921.1621.1617,234
Apr 10, 202522.5122.5121.3721.3721.3714,669
Apr 9, 202520.6620.8220.4020.5220.5262,950
Apr 8, 202521.3821.9321.3821.5821.5815,248
Apr 7, 202520.0721.0820.0720.7720.7714,470
Apr 4, 202522.1522.1721.4721.4721.4711,346
Apr 3, 202522.5522.5522.4122.4222.422,510
Apr 2, 202523.6923.7523.6923.7523.755,626
Apr 1, 202523.6723.7323.6723.7323.739,031
Mar 31, 202523.2523.3723.2123.3723.3712,441
Mar 28, 202523.5323.5423.5323.5423.549,807
Mar 27, 202524.1424.1424.0424.1224.123,837
Mar 26, 202524.2924.2924.1824.1824.188,123
Mar 25, 202524.2924.2924.2724.2924.297,685
Mar 24, 202524.0424.3324.0424.3324.336,739
Mar 21, 202523.7923.7923.7923.7923.798,209
Mar 20, 202523.8923.8923.8223.8223.827,876
Mar 19, 202523.5023.6723.5023.6723.6712,387
Mar 18, 202523.3623.3623.3623.3623.364,087
Mar 17, 202523.4123.5323.4123.5323.5311,914
Mar 14, 202523.5123.5123.5123.5123.514,815
Mar 13, 202523.3223.3623.2023.2423.2412,985
Mar 12, 202523.3823.4723.3823.4623.4613,680
Mar 11, 202523.2023.2623.2023.2623.2611,397
Mar 10, 202524.1324.1323.7423.7923.7910,311
Mar 7, 202523.9623.9623.9323.9323.931,509
Mar 6, 202524.4024.4324.2024.4324.4323,916
Mar 5, 202524.8524.8524.3824.3824.3814,518
Mar 4, 202525.0625.0624.7824.8824.8814,072
Mar 3, 202525.8725.8725.7925.7925.7910,026
Feb 28, 202525.7725.7925.7325.7925.799,829
Feb 27, 202526.0426.1126.0426.1126.115,365
Feb 26, 202525.9926.0525.9926.0326.0313,873
Feb 25, 202526.0326.0325.7125.7125.7112,497
Feb 24, 202526.1926.1926.1926.1926.1910,063
Feb 21, 202526.5726.5726.5726.5726.579,656
Feb 20, 202526.8026.8026.6126.6126.614,467
Feb 19, 202526.9226.9226.9226.9226.923,000
Feb 18, 202526.7926.7926.7226.7226.7213,695
Feb 17, 202526.6926.7326.6926.7326.737,389
Feb 14, 202526.7226.7226.5726.6126.614,469
Feb 13, 202526.5426.6926.5426.6526.6513,904
Feb 12, 202526.6026.6026.5526.5826.5842,961
Feb 11, 202526.7226.7926.7126.7926.7926,005
Feb 10, 202526.8326.8626.8326.8626.8615,810
Feb 7, 202526.8026.8026.6926.7226.7214,756
Feb 6, 202526.7426.7626.7426.7626.7617,556
Feb 5, 202526.4926.4926.4926.4926.4995,246
Feb 4, 202526.6526.6526.6526.6526.654,246
Feb 3, 202526.6026.6526.4926.6526.6526,110
Jan 31, 202526.9226.9226.9226.9226.9211,676
Jan 30, 202526.6026.6026.6026.6026.60206,380
Jan 29, 202526.6726.6726.5826.5826.5834,813
Jan 28, 202526.4026.5026.4026.5026.508,905
Jan 27, 202526.1926.1926.1126.1126.117,296
Jan 24, 202526.6026.6626.5926.6626.665,497
Jan 23, 202526.7526.7926.6526.7926.7914,729
Jan 22, 202526.6226.8026.6226.8026.809,345
Jan 21, 202526.5526.5526.5426.5426.543,133
Jan 20, 202526.7026.7026.4126.6126.616,408
Jan 17, 202526.5227.0126.4827.0127.0127,444
Jan 16, 202526.5826.5826.4526.4526.456,359
Jan 15, 202526.3026.3926.3026.3926.392,774
Jan 14, 202526.1526.1525.9525.9525.954,644
Jan 13, 202525.9925.9925.8225.9625.961,948
Jan 10, 202526.2326.2325.9825.9825.987,779
Jan 9, 202526.2426.3026.2326.3026.308,637
Jan 8, 202526.2526.2526.2426.2426.24935
Jan 7, 202526.2026.3426.1526.2326.231,502
Jan 6, 202526.3626.4926.3226.4926.492,304
Jan 3, 202526.1626.2326.1626.2126.21575
Jan 2, 202526.1426.2526.1426.2226.222,649
Dec 31, 202425.8625.8625.8625.8625.8678
Dec 30, 202425.7825.9225.7825.9225.92411
Dec 27, 202426.4526.4726.0626.1326.131,342
Dec 24, 202425.9725.9725.9725.9725.97-
Dec 23, 202426.2226.2225.9725.9725.971,491
Dec 20, 202425.6926.1525.6326.1526.152,131
Dec 19, 202425.8225.9625.8225.9625.962,538
Dec 18, 202426.3726.5026.3626.5026.50928
Dec 17, 202426.3926.4926.3026.4026.4011,064
Dec 16, 202426.4226.5126.3926.3926.3929,307
Dec 13, 202426.5826.5826.4326.4326.431,184
Dec 12, 202426.4526.4526.4226.4226.421,921
Dec 11, 202426.3226.5726.3226.5726.572,237
Dec 10, 202426.3926.3926.3926.3926.393,088
Dec 9, 202426.5026.5026.5026.2326.2351
Dec 6, 202426.3326.3326.2526.3126.31768
Dec 5, 202426.3926.3926.3926.3926.39998
Dec 4, 202426.4526.4526.4326.4326.431,537
Dec 3, 202426.3026.3326.2526.3326.33858
Dec 2, 202426.1726.3826.1726.3826.385,047
Nov 29, 202426.0726.1826.0226.1826.182,470
Nov 28, 202425.9826.1225.9826.1226.124,932
Nov 27, 202426.1426.1525.9325.9325.932,755
Nov 26, 202426.2626.2626.2626.2626.262,032
Nov 25, 202426.2826.2826.1026.1726.173,003
Nov 22, 202425.8126.1925.8126.1926.191,416
Nov 21, 202425.5725.9025.5725.9025.90749
Nov 20, 202425.4725.4725.4325.4325.431,662
Nov 19, 202425.3325.3825.3325.3825.385,141
Nov 18, 202425.2425.4125.2425.4125.412,941
Nov 15, 202425.5125.5125.3625.3625.363,633
Nov 14, 202425.7825.9025.7325.7625.762,837
Nov 13, 202425.6425.8325.6425.8325.832,178
Nov 12, 202425.6925.6925.6925.6925.691,357
Nov 11, 202425.8125.8125.5825.5925.59587
Nov 8, 202425.2025.3725.0225.3725.374,476
Nov 7, 202425.0225.0924.9624.9624.963,512
Nov 6, 202424.9624.9624.9624.9624.961,252
Nov 5, 202423.9723.9723.9723.9723.971,673
Nov 4, 202423.8123.8423.7623.8423.841,682
Nov 1, 202423.9723.9723.9723.9523.9530
Oct 31, 202423.8223.8823.8223.8823.882,512
Oct 30, 202424.2624.2824.2624.2824.282,642
Oct 29, 202424.4324.4324.4324.4324.43132
Oct 28, 202424.3924.4124.3624.4124.413,819
Oct 25, 202424.4524.4524.4524.4524.45164
Oct 24, 202424.3524.3624.3524.3624.361,320
Oct 23, 202424.4924.4924.4124.4124.412,257
Oct 22, 202424.4724.4724.4724.4724.471,419
Oct 21, 202424.4124.5324.3324.3324.333,111
Oct 18, 202424.4124.4124.4124.4124.412,453
Oct 17, 202424.5624.5624.5624.5624.561,923
Oct 16, 202424.2624.3024.2624.3024.303,788
Oct 15, 202424.3724.3824.2824.3524.3514,954
Oct 14, 202424.1624.5124.1524.3224.328,659
Oct 11, 202423.9524.1123.9524.1124.11529
Oct 10, 202423.9924.0123.9124.0124.014,399
Oct 9, 202423.7223.9623.7023.9623.964,584
Oct 8, 202423.7223.7223.7223.7223.721,030
Oct 7, 202423.7123.7123.5523.6523.652,388
Oct 4, 202423.5323.5323.5323.5323.53682
Oct 3, 202423.4423.4423.4423.4423.444,025
Oct 2, 202423.4723.4723.4723.4723.472,026
Oct 1, 202423.5623.5623.3923.3923.393,594
Sep 30, 202423.1823.3623.1823.3623.364,183
Sep 27, 202423.3423.4323.3423.4323.43862
Sep 26, 202423.4523.4523.3323.3323.33633
Sep 25, 202423.3323.3323.3323.3323.331,000
Sep 24, 202423.2923.3523.2823.3223.322,980
Sep 23, 202423.3223.3223.3223.3223.322,287
Sep 20, 202423.1823.1823.1823.1823.181,039
Sep 19, 202423.1923.1923.1923.1923.19448
Sep 18, 202423.0023.0323.0023.0323.032,420
Sep 17, 202423.0323.1623.0323.1623.16308
Sep 16, 202422.9723.0022.9723.0023.0015,119
Sep 13, 202423.0423.1123.0423.1123.114,845
Sep 12, 202422.9222.9222.9122.9122.91300
Sep 11, 202422.6222.6222.4422.4422.441,235
Sep 10, 202422.4822.6322.4822.6322.631,792
Sep 9, 202422.3222.5022.3222.5022.50412
Sep 6, 202422.3322.3322.2422.2422.241,151
Sep 5, 202422.5322.5322.4722.4722.472,554
Sep 4, 202422.6622.6622.6622.6622.66486
Sep 3, 202423.1923.1922.9422.9422.94548
Sep 2, 202423.0723.1123.0723.1123.11342
Aug 30, 202422.9722.9922.9722.9922.99569
Aug 29, 202422.9523.1022.9523.1023.10749
Aug 28, 202422.8122.8122.7822.7822.7872
Aug 27, 202422.8022.8022.8022.8022.80219
Aug 26, 202422.8422.8422.8322.8322.83515
Aug 23, 202422.7322.8222.7322.8222.82706
Aug 22, 202422.8322.8322.8322.8322.83828
Aug 21, 202422.8322.8322.8022.8022.803,090
Aug 20, 202422.8922.8922.7922.7922.791,350
Aug 19, 202422.7822.7822.7722.7722.77760
Aug 16, 202422.8722.9122.8222.8222.821,282
Aug 15, 202422.4822.4822.4822.7522.7568
Aug 14, 202422.3422.3422.3422.3422.344,111
Aug 13, 202422.2122.3022.2122.3022.301,317
Aug 12, 202422.3722.3722.1322.1322.132,054
Aug 9, 202421.9922.0321.9821.9821.9815,691
Aug 8, 202421.9921.9921.9921.9921.992,247
Aug 7, 202421.9222.0121.9222.0122.013,174
Aug 6, 202421.6421.6421.6421.6421.64357
Aug 5, 202421.4221.5921.0421.5921.5917,567
Aug 2, 202422.2622.2721.9221.9721.971,715
Aug 1, 202423.0823.1222.8822.8822.881,241
Jul 31, 202423.0723.1023.0723.1023.102,602
Jul 30, 202422.7622.7622.7622.7622.761,364
Jul 29, 202422.7622.7622.7622.7622.76940
Jul 26, 202422.7022.7022.7022.7022.701,809
Jul 25, 202422.6622.6622.6622.6622.66433
Jul 24, 202422.6622.6922.6622.6922.691,848
Jul 23, 202423.0023.1323.0023.1323.134,301
Jul 22, 202422.7522.8822.7522.8822.882,586
Jul 19, 202422.7722.7722.7722.7722.772,026
Jul 18, 202422.9322.9322.9322.9322.931,734
Jul 17, 202423.1023.1023.0923.0923.09767
Jul 16, 202423.3323.3323.3323.3323.33332
Jul 15, 202423.1923.2323.1923.2123.212,483
Jul 12, 202422.9923.2022.9923.2023.204,364
Jul 11, 202423.1223.1223.0023.0023.006,294
Jul 10, 202422.9423.0422.9423.0423.043,358
Jul 9, 202422.9422.9722.9222.9722.971,453
Jul 8, 202422.8122.9222.8122.9222.922,082
Jul 5, 202422.8622.8622.8222.8422.8416,936
Jul 4, 202422.8722.8722.8722.8222.82-
Jul 3, 202422.8022.8422.8022.8422.842,210
Jul 2, 202422.6722.7722.6722.7722.771,081
Jul 1, 202422.6922.7422.6322.7422.747,534
Jun 28, 202422.8522.9922.8522.9222.922,171
Jun 27, 202422.7322.7722.7322.7722.773,897
Jun 26, 202422.8422.8422.7122.7922.798,837
Jun 25, 202422.6722.7822.6722.7822.78975
Jun 24, 202422.7922.8622.7322.8622.863,552
Jun 21, 202422.8122.8422.8122.8422.841,016
Jun 20, 202422.9223.0222.8822.8822.886,002
Jun 19, 202422.8722.9022.8622.9022.904,106
Jun 18, 202422.7822.8322.7822.8322.831,896
Jun 17, 202422.6922.6922.6622.6922.69382
Jun 14, 202422.5922.6522.5922.6522.651,451
Jun 13, 202422.4422.5322.4422.5322.536,272
Jun 12, 202422.3222.4222.3222.4222.421,617
Jun 11, 202422.2122.2922.2122.2922.291,279
Jun 10, 202422.2122.2722.1822.2722.271,680
Jun 7, 202421.9922.1821.9922.1822.183,069
Jun 6, 202422.0122.0222.0022.0222.027,762
Jun 5, 202421.8021.9921.8021.9921.992,793
Jun 4, 202421.6921.8021.6521.7021.707,923
Jun 3, 202421.9021.9621.7321.7421.741,414
May 31, 202421.6721.6721.5921.5921.591,517
May 30, 202421.7321.7621.7321.7621.761,627
May 29, 202421.8821.8921.8421.8921.892,804
May 28, 202422.0222.0221.8621.8621.868,593
May 27, 202422.0022.1022.0022.1022.101,817
May 24, 202421.9122.0321.9122.0322.031,324
May 23, 202422.1722.1722.1222.1222.121,943
May 22, 202422.0322.0322.0022.0022.0011,618
May 21, 202421.9922.0721.9922.0722.071,220
May 20, 202421.9521.9521.9522.0422.04-
May 17, 202421.9622.0021.9321.9721.973,531
May 16, 202421.8722.0621.8722.0622.06899
May 15, 202421.7921.9321.7921.8421.8410,069
May 14, 202421.7621.7721.7621.7721.771,328
May 13, 202421.8821.8821.7721.8221.821,106
May 10, 202421.7721.8221.7721.8221.827,678
May 9, 202421.6421.6421.6421.6821.68-
May 8, 202421.6721.6721.6721.6321.63-
May 7, 202421.7321.7321.6221.7021.703,948
May 6, 202421.4521.5321.4521.5321.531,030
May 3, 202421.2621.4121.2621.3421.34470
May 2, 202421.1621.2321.1621.2021.203,301
Apr 30, 202421.5121.5121.4121.4121.411,105

Related Tickers