XETRA - Delayed Quote EUR

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

26.38 +0.00 (+0.02%)
As of 9:13:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 26.35 26.38 26.35 26.38 26.38 188
Dec 13, 2024 26.51 26.51 26.34 26.38 26.38 6,821
Dec 12, 2024 26.42 26.50 26.42 26.47 26.47 468
Dec 11, 2024 26.31 26.52 26.30 26.52 26.52 1,018
Dec 10, 2024 26.24 26.39 26.24 26.35 26.35 11,797
Dec 9, 2024 26.41 26.41 26.25 26.25 26.25 667
Dec 6, 2024 26.27 26.39 26.24 26.36 26.36 21,143
Dec 5, 2024 26.41 26.45 26.31 26.33 26.33 5,958
Dec 4, 2024 26.39 26.46 26.39 26.39 26.39 841
Dec 3, 2024 26.32 26.32 26.26 26.26 26.26 1,146
Dec 2, 2024 26.19 26.33 26.16 26.33 26.33 3,047
Nov 29, 2024 25.98 26.12 25.98 26.12 26.12 3,317
Nov 28, 2024 26.07 26.07 26.03 26.06 26.06 2
Nov 27, 2024 26.18 26.18 25.92 25.92 25.92 3,503
Nov 26, 2024 26.08 26.20 26.05 26.20 26.20 110,636
Nov 25, 2024 26.21 26.21 26.08 26.10 26.10 4,862
Nov 22, 2024 25.89 26.17 25.89 26.15 26.15 60
Nov 21, 2024 25.48 25.83 25.48 25.83 25.83 2
Nov 20, 2024 25.45 25.50 25.36 25.36 25.36 469
Nov 19, 2024 25.33 25.34 25.09 25.34 25.34 969
Nov 18, 2024 25.33 25.37 25.23 25.37 25.37 1,913
Nov 15, 2024 25.47 25.47 25.30 25.30 25.30 1,038
Nov 14, 2024 25.76 25.87 25.68 25.68 25.68 97
Nov 13, 2024 25.56 25.75 25.50 25.75 25.75 1,136
Nov 12, 2024 25.67 25.67 25.57 25.61 25.61 6,218
Nov 11, 2024 25.24 25.60 25.24 25.60 25.60 9,838
Nov 8, 2024 25.14 25.31 25.07 25.31 25.31 13,125
Nov 7, 2024 25.00 25.03 24.93 25.02 25.02 17,933
Nov 6, 2024 24.83 25.02 24.83 24.91 24.91 18,010
Nov 5, 2024 23.79 23.92 23.76 23.92 23.92 18,156
Nov 4, 2024 23.81 23.83 23.72 23.78 23.78 3
Nov 1, 2024 23.77 23.98 23.77 23.98 23.98 363
Oct 31, 2024 24.01 24.02 23.78 23.81 23.81 5,791
Oct 30, 2024 24.36 24.36 24.24 24.24 24.24 217
Oct 29, 2024 24.36 24.41 24.30 24.39 24.39 579
Oct 28, 2024 24.40 24.40 24.33 24.35 24.35 433
Oct 25, 2024 24.28 24.42 24.28 24.41 24.41 324
Oct 24, 2024 24.39 24.41 24.33 24.33 24.33 -
Oct 23, 2024 24.49 24.50 24.36 24.36 24.36 -
Oct 22, 2024 24.42 24.47 24.35 24.42 24.42 189
Oct 21, 2024 24.47 24.47 24.39 24.39 24.39 85
Oct 18, 2024 24.48 24.48 24.45 24.45 24.45 5
Oct 17, 2024 24.45 24.60 24.45 24.51 24.51 20
Oct 16, 2024 24.25 24.30 24.23 24.28 24.28 2,326
Oct 15, 2024 24.37 24.37 24.30 24.30 24.30 258
Oct 14, 2024 24.11 24.43 24.11 24.27 24.27 371
Oct 11, 2024 23.92 24.07 23.92 24.06 24.06 8
Oct 10, 2024 23.97 23.97 23.92 23.95 23.95 1,918
Oct 9, 2024 23.67 23.92 23.67 23.92 23.92 71
Oct 8, 2024 23.41 23.66 23.41 23.66 23.66 3
Oct 7, 2024 23.56 23.60 23.55 23.60 23.60 1,493
Oct 4, 2024 23.35 23.59 23.35 23.53 23.53 97
Oct 3, 2024 23.43 23.43 23.33 23.39 23.39 16
Oct 2, 2024 23.27 23.43 23.23 23.43 23.43 22
Oct 1, 2024 23.42 23.54 23.25 23.33 23.33 620
Sep 30, 2024 23.25 23.31 23.16 23.31 23.31 3,089
Sep 27, 2024 23.40 23.40 23.34 23.37 23.37 103
Sep 26, 2024 23.44 23.45 23.28 23.28 23.28 923
Sep 25, 2024 23.16 23.28 23.16 23.28 23.28 57
Sep 24, 2024 23.35 23.35 23.26 23.32 23.32 2,056
Sep 23, 2024 23.19 23.27 23.19 23.27 23.27 11,055
Sep 20, 2024 23.18 23.19 23.06 23.12 23.12 835
Sep 19, 2024 23.15 23.25 23.15 23.25 23.25 11,856
Sep 18, 2024 23.05 23.05 22.98 22.98 22.98 4,581
Sep 17, 2024 23.05 23.11 23.05 23.11 23.11 -
Sep 16, 2024 23.00 23.00 22.95 22.95 22.95 1,803
Sep 13, 2024 22.99 23.07 22.98 23.07 23.07 83
Sep 12, 2024 22.99 22.99 22.86 22.89 22.89 4,035
Sep 11, 2024 22.55 22.55 22.43 22.43 22.43 332
Sep 10, 2024 22.48 22.57 22.48 22.57 22.57 10,884
Sep 9, 2024 22.31 22.45 22.31 22.45 22.45 103
Sep 6, 2024 22.35 22.37 22.18 22.18 22.18 11,830
Sep 5, 2024 22.54 22.56 22.42 22.42 22.42 624
Sep 4, 2024 22.55 22.67 22.55 22.60 22.60 37
Sep 3, 2024 23.14 23.17 22.90 22.90 22.90 221
Sep 2, 2024 23.08 23.13 23.08 23.13 23.13 105
Aug 30, 2024 22.94 22.99 22.94 22.94 22.94 1,646
Aug 29, 2024 22.76 23.08 22.76 23.03 23.03 136
Aug 28, 2024 22.88 22.91 22.78 22.78 22.78 -
Aug 27, 2024 22.80 22.83 22.76 22.78 22.78 3,151
Aug 26, 2024 22.82 22.89 22.78 22.78 22.78 4,496
Aug 23, 2024 22.72 22.87 22.72 22.77 22.77 274
Aug 22, 2024 22.78 22.85 22.78 22.78 22.78 1
Aug 21, 2024 22.75 22.78 22.75 22.75 22.75 4,653
Aug 20, 2024 22.86 22.91 22.74 22.74 22.74 3,989
Aug 19, 2024 22.70 22.77 22.69 22.77 22.77 21,593
Aug 16, 2024 22.86 22.86 22.75 22.75 22.75 1,032
Aug 15, 2024 22.41 22.76 22.38 22.74 22.74 11,576
Aug 14, 2024 22.30 22.35 22.22 22.35 22.35 4,746
Aug 13, 2024 22.14 22.26 22.09 22.26 22.26 11,086
Aug 12, 2024 22.22 22.22 22.00 22.06 22.06 1,831
Aug 9, 2024 21.99 22.06 21.99 22.02 22.02 4,338
Aug 8, 2024 21.44 21.92 21.40 21.92 21.92 20,646
Aug 7, 2024 21.80 21.99 21.80 21.95 21.95 16,151
Aug 6, 2024 21.66 21.74 21.51 21.70 21.70 5,164
Aug 5, 2024 21.75 21.75 21.03 21.48 21.48 83,068
Aug 2, 2024 22.55 22.55 21.92 21.93 21.93 161,595
Aug 1, 2024 23.08 23.18 22.82 22.82 22.82 4,425
Jul 31, 2024 22.86 23.05 22.86 23.05 23.05 290
Jul 30, 2024 22.79 22.81 22.70 22.70 22.70 4
Jul 29, 2024 22.81 22.84 22.71 22.71 22.71 34
Jul 26, 2024 22.54 22.66 22.54 22.65 22.65 368
Jul 25, 2024 22.57 22.60 22.50 22.60 22.60 -
Jul 24, 2024 22.86 22.90 22.66 22.66 22.66 8,169
Jul 23, 2024 22.91 23.08 22.91 23.08 23.08 3,812
Jul 22, 2024 22.78 22.82 22.78 22.82 22.82 801
Jul 19, 2024 22.83 22.89 22.72 22.72 22.72 521
Jul 18, 2024 23.06 23.06 22.88 22.88 22.88 7,939
Jul 17, 2024 23.28 23.28 23.03 23.03 23.03 85,119
Jul 16, 2024 23.18 23.33 23.17 23.28 23.28 2,000
Jul 15, 2024 23.18 23.24 23.17 23.19 23.19 899
Jul 12, 2024 22.99 23.16 22.95 23.15 23.15 80
Jul 11, 2024 23.12 23.12 22.99 22.99 22.99 40,921
Jul 10, 2024 22.94 22.99 22.94 22.99 22.99 559
Jul 9, 2024 22.95 22.98 22.92 22.93 22.93 246
Jul 8, 2024 22.83 22.91 22.83 22.86 22.86 861
Jul 5, 2024 22.86 22.86 22.77 22.78 22.78 3,120
Jul 4, 2024 22.88 22.88 22.80 22.81 22.81 2,260
Jul 3, 2024 22.81 22.83 22.75 22.79 22.79 986
Jul 2, 2024 22.65 22.73 22.65 22.73 22.73 -
Jul 1, 2024 22.69 22.73 22.69 22.69 22.69 209
Jun 28, 2024 22.88 22.93 22.84 22.85 22.85 397
Jun 27, 2024 22.75 22.75 22.72 22.72 22.72 158
Jun 26, 2024 22.83 22.83 22.71 22.75 22.75 1,560
Jun 25, 2024 22.68 22.79 22.66 22.73 22.73 1,732
Jun 24, 2024 22.79 22.83 22.67 22.81 22.81 4,717
Jun 21, 2024 22.81 22.84 22.80 22.80 22.80 9,044
Jun 20, 2024 22.92 22.95 22.88 22.88 22.88 440
Jun 19, 2024 22.88 22.88 22.82 22.83 22.83 4,025
Jun 18, 2024 22.78 22.81 22.78 22.78 22.78 -
Jun 17, 2024 22.65 22.66 22.60 22.62 22.62 198
Jun 14, 2024 22.59 22.62 22.53 22.59 22.59 322
Jun 13, 2024 22.45 22.47 22.43 22.47 22.47 4,961
Jun 12, 2024 22.33 22.40 22.30 22.38 22.38 27
Jun 11, 2024 22.21 22.24 22.20 22.24 22.24 416
Jun 10, 2024 22.17 22.23 22.17 22.23 22.23 23
Jun 7, 2024 21.99 22.12 21.94 22.12 22.12 14
Jun 6, 2024 22.01 22.04 21.97 21.97 21.97 -
Jun 5, 2024 21.80 21.93 21.80 21.93 21.93 151
Jun 4, 2024 21.69 21.69 21.64 21.65 21.65 6,278
Jun 3, 2024 21.90 21.94 21.69 21.69 21.69 17,306
May 31, 2024 21.67 21.67 21.55 21.55 21.55 -
May 30, 2024 21.73 21.75 21.67 21.71 21.71 11
May 29, 2024 21.89 21.89 21.77 21.84 21.84 2,775
May 28, 2024 22.02 22.02 21.92 21.92 21.92 81
May 27, 2024 22.01 22.07 21.94 22.00 22.00 778
May 24, 2024 21.91 22.00 21.87 21.97 21.97 325
May 23, 2024 22.17 22.18 22.08 22.08 22.08 2,415
May 22, 2024 22.02 22.07 22.02 22.07 22.07 -
May 21, 2024 22.04 22.04 22.00 22.02 22.02 3,226
May 20, 2024 21.96 22.05 21.96 22.05 22.05 -
May 17, 2024 21.96 22.00 21.92 21.92 21.92 2,818
May 16, 2024 21.98 22.02 21.96 22.02 22.02 2,023
May 15, 2024 21.79 21.92 21.78 21.92 21.92 569
May 14, 2024 21.76 21.76 21.73 21.73 21.73 -
May 13, 2024 21.77 21.82 21.77 21.80 21.80 10
May 10, 2024 21.75 21.80 21.75 21.77 21.77 383
May 9, 2024 21.64 21.68 21.64 21.68 21.68 -
May 8, 2024 21.67 21.67 21.63 21.64 21.64 8,062
May 7, 2024 21.65 21.65 21.63 21.64 21.64 13
May 6, 2024 21.45 21.52 21.44 21.51 21.51 211
May 3, 2024 21.30 21.36 21.25 21.36 21.36 362
May 2, 2024 21.16 21.24 21.15 21.15 21.15 438
Apr 30, 2024 21.51 21.51 21.39 21.39 21.39 -
Apr 29, 2024 21.46 21.48 21.44 21.48 21.48 -
Apr 26, 2024 21.29 21.51 21.29 21.48 21.48 396
Apr 25, 2024 21.31 21.31 21.09 21.11 21.11 1
Apr 24, 2024 21.38 21.38 21.32 21.32 21.32 824
Apr 23, 2024 21.17 21.28 21.17 21.28 21.28 278
Apr 22, 2024 21.06 21.10 21.01 21.02 21.02 8,748
Apr 19, 2024 21.01 21.04 21.01 21.03 21.03 474
Apr 18, 2024 21.19 21.23 21.16 21.23 21.23 2,410
Apr 17, 2024 21.31 21.41 21.20 21.20 21.20 438
Apr 16, 2024 21.37 21.39 21.30 21.35 21.35 4,222
Apr 15, 2024 21.71 21.71 21.65 21.67 21.67 165
Apr 12, 2024 21.86 21.86 21.69 21.74 21.74 26,896
Apr 11, 2024 21.65 21.65 21.57 21.64 21.64 392
Apr 10, 2024 21.68 21.68 21.61 21.61 21.61 2
Apr 9, 2024 21.63 21.65 21.45 21.51 21.51 477
Apr 8, 2024 21.64 21.69 21.64 21.64 21.64 637
Apr 5, 2024 21.51 21.63 21.51 21.63 21.63 2,637
Apr 4, 2024 21.76 21.80 21.75 21.80 21.80 687
Apr 3, 2024 21.82 21.82 21.77 21.79 21.79 3,837
Apr 2, 2024 22.06 22.09 21.80 21.80 21.80 4,509
Mar 28, 2024 22.01 22.05 22.01 22.05 22.05 1
Mar 27, 2024 21.83 21.89 21.83 21.85 21.85 3,480
Mar 26, 2024 21.82 21.85 21.82 21.85 21.85 -
Mar 25, 2024 21.91 21.91 21.79 21.81 21.81 368
Mar 22, 2024 21.97 21.97 21.91 21.91 21.91 547
Mar 21, 2024 21.80 21.97 21.76 21.97 21.97 2,865
Mar 20, 2024 21.57 21.63 21.57 21.60 21.60 358
Mar 19, 2024 21.47 21.53 21.39 21.53 21.53 48
Mar 18, 2024 21.37 21.50 21.37 21.50 21.50 201
Mar 15, 2024 21.44 21.50 21.30 21.32 21.32 393
Mar 14, 2024 21.53 21.53 21.44 21.44 21.44 592
Mar 13, 2024 21.55 21.55 21.45 21.45 21.45 162
Mar 12, 2024 21.39 21.47 21.35 21.47 21.47 -
Mar 11, 2024 21.26 21.28 21.20 21.28 21.28 6,904
Mar 8, 2024 21.47 21.47 21.39 21.39 21.39 1,011
Mar 7, 2024 21.25 21.44 21.25 21.40 21.40 2,319
Mar 6, 2024 21.27 21.34 21.27 21.33 21.33 30
Mar 5, 2024 21.44 21.48 21.28 21.29 21.29 68
Mar 4, 2024 21.50 21.50 21.45 21.49 21.49 955
Mar 1, 2024 21.42 21.45 21.35 21.43 21.43 279
Feb 29, 2024 21.39 21.39 21.22 21.31 21.31 100
Feb 28, 2024 21.30 21.30 21.25 21.25 21.25 114
Feb 27, 2024 21.23 21.27 21.22 21.22 21.22 196
Feb 26, 2024 21.22 21.30 21.22 21.27 21.27 692
Feb 23, 2024 21.28 21.33 21.28 21.33 21.33 9
Feb 22, 2024 21.06 21.25 21.06 21.25 21.25 600
Feb 21, 2024 20.87 20.88 20.83 20.83 20.83 216
Feb 20, 2024 21.09 21.09 20.86 20.89 20.89 5,263
Feb 19, 2024 21.13 21.17 21.12 21.15 21.15 77
Feb 16, 2024 21.28 21.28 21.24 21.25 21.25 190
Feb 15, 2024 21.22 21.22 21.18 21.20 21.20 384
Feb 14, 2024 21.06 21.12 21.06 21.07 21.07 7
Feb 13, 2024 21.19 21.19 21.04 21.04 21.04 -
Feb 12, 2024 21.15 21.28 21.15 21.28 21.28 365
Feb 9, 2024 21.08 21.15 21.08 21.10 21.10 788
Feb 8, 2024 21.05 21.05 21.05 21.05 21.05 -
Feb 7, 2024 20.89 21.05 20.88 21.02 21.02 19
Feb 6, 2024 20.93 20.93 20.89 20.90 20.90 21
Feb 5, 2024 20.86 20.93 20.86 20.87 20.87 398
Feb 2, 2024 20.65 20.84 20.64 20.84 20.84 8,181
Feb 1, 2024 20.62 20.62 20.50 20.50 20.50 5,756
Jan 31, 2024 20.76 20.80 20.60 20.60 20.60 24
Jan 30, 2024 20.77 20.77 20.72 20.75 20.75 2,377
Jan 29, 2024 20.60 20.67 20.60 20.67 20.67 17
Jan 26, 2024 20.53 20.61 20.53 20.58 20.58 1,054
Jan 25, 2024 20.46 20.61 20.46 20.61 20.61 -
Jan 24, 2024 20.58 20.58 20.53 20.53 20.53 6,235
Jan 23, 2024 20.42 20.50 20.42 20.49 20.49 671
Jan 22, 2024 20.40 20.48 20.40 20.45 20.45 34
Jan 19, 2024 20.17 20.20 20.17 20.18 20.18 25
Jan 18, 2024 19.96 20.07 19.94 20.07 20.07 5,982
Jan 17, 2024 19.98 20.02 19.95 20.02 20.02 73
Jan 16, 2024 19.94 20.10 19.94 20.10 20.10 10,002
Jan 15, 2024 20.00 20.00 19.98 19.99 19.99 513
Jan 12, 2024 19.92 19.98 19.92 19.95 19.95 732
Jan 11, 2024 20.01 20.01 19.84 19.84 19.84 -
Jan 10, 2024 19.95 19.95 19.91 19.91 19.91 111
Jan 9, 2024 19.90 19.93 19.85 19.93 19.93 1,871
Jan 8, 2024 19.69 19.76 19.65 19.74 19.74 1,307
Jan 5, 2024 19.65 19.69 19.63 19.69 19.69 719
Jan 4, 2024 19.73 19.74 19.65 19.74 19.74 1,070
Jan 3, 2024 19.85 19.86 19.76 19.78 19.78 1,707
Jan 2, 2024 19.93 19.93 19.86 19.90 19.90 11,019
Dec 29, 2023 19.91 19.91 19.86 19.89 19.89 -
Dec 28, 2023 19.82 19.86 19.78 19.86 19.86 661
Dec 27, 2023 19.88 19.88 19.76 19.76 19.76 539
Dec 22, 2023 19.77 19.87 19.76 19.84 19.84 3
Dec 21, 2023 19.82 19.84 19.74 19.77 19.77 1,533
Dec 20, 2023 19.97 19.98 19.96 19.97 19.97 99
Dec 19, 2023 19.92 19.93 19.91 19.92 19.92 59
Dec 18, 2023 19.89 19.94 19.89 19.91 19.91 1,720

Related Tickers