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

Paris - Delayed Quote EUR

BNP Paribas Easy S&P 500 ESG UCITS ETF EUR Acc (SPEEU.PA)

13.54
-0.11
(-0.84%)
As of 1:23:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202513.6013.6013.5413.5413.541,380
May 5, 202513.6013.6013.5513.6513.652,122
May 2, 202513.5813.6013.5113.6213.6265,825
Apr 30, 202513.2813.2813.2813.2513.25-
Apr 29, 202513.2213.2213.1513.2413.241,490
Apr 28, 202513.2713.2913.2313.2913.291,034
Apr 25, 202513.2513.2513.1513.1513.1514,618
Apr 24, 202512.9112.9712.8613.0713.07951
Apr 23, 202512.9812.9812.9012.9812.983,468
Apr 22, 202512.4212.5912.4212.5912.594,034
Apr 17, 202512.8212.8712.7912.7212.72581
Apr 16, 202512.8613.0212.8012.9412.942,368
Apr 15, 202513.1213.2113.0613.1513.151,545
Apr 14, 202513.1113.1113.0513.0513.051,057
Apr 11, 202512.8612.8612.5212.7012.7010,964
Apr 10, 202513.5513.5512.8712.8612.865,242
Apr 9, 202512.2912.4612.1012.3812.3823,678
Apr 8, 202512.8213.1312.8113.0013.0011,711
Apr 7, 202512.0512.7012.0512.4412.449,981
Apr 4, 202513.3613.4113.1213.0013.0017,438
Apr 3, 202513.7313.7713.5313.5313.5313,401
Apr 2, 202514.3214.3214.2714.3114.311,318
Apr 1, 202514.2614.3414.2314.3414.344,100
Mar 31, 202514.0214.0513.9514.0914.097,461
Mar 28, 202514.4114.4714.2014.1714.1761,440
Mar 27, 202514.5214.5214.4614.4914.498,793
Mar 26, 202514.6414.6414.6414.5514.55-
Mar 25, 202514.6114.6214.5814.6014.604,170
Mar 24, 202514.4414.6114.4414.5914.597,375
Mar 21, 202514.2814.2814.1714.2914.29585
Mar 20, 202514.3214.3614.2214.2914.292,446
Mar 19, 202514.0814.2214.0814.2314.231,263
Mar 18, 202514.1614.1914.0814.0814.0820
Mar 17, 202514.1114.1114.1014.1414.14674
Mar 14, 202514.0214.0713.9714.1114.112,902
Mar 13, 202514.0114.1013.9713.9413.9410,707
Mar 12, 202514.0314.1114.0314.0514.05957
Mar 11, 202514.1914.2114.0213.9513.95485
Mar 10, 202514.6314.6314.3514.3214.323,413
Mar 7, 202514.6014.6014.5114.4514.451,471
Mar 6, 202514.7814.7814.6014.7214.723,225
Mar 5, 202515.0315.0314.7614.6614.661,072
Mar 4, 202515.3015.3014.9814.9814.988,648
Mar 3, 202515.7415.7415.5415.5215.523,236
Feb 28, 202515.4915.4915.4715.4815.48606
Feb 27, 202515.6115.6815.6115.6715.67813
Feb 26, 202515.6415.6815.6415.6315.63950
Feb 25, 202515.6915.7015.4915.5215.52988
Feb 24, 202515.8115.8415.7715.7715.774,277
Feb 21, 202515.9815.9815.9815.9715.97-
Feb 20, 202516.0816.1015.9615.9815.989,348
Feb 19, 202516.0616.1016.0616.1016.102,906
Feb 18, 202516.0116.0116.0116.0116.01-
Feb 17, 202515.9715.9815.9615.9715.9714,155
Feb 14, 202515.9815.9815.8915.9015.906,100
Feb 13, 202515.8515.8815.8215.9315.93568
Feb 12, 202515.9915.9915.8515.8515.851,326
Feb 11, 202515.9715.9715.9615.9715.97363
Feb 10, 202515.9615.9915.9516.0116.011,014
Feb 7, 202515.9615.9615.9015.9015.9039,905
Feb 6, 202515.9315.9615.9215.9415.9412,884
Feb 5, 202515.7215.7415.6715.7415.7450,995
Feb 4, 202515.8315.8715.7815.8615.86732
Feb 3, 202515.8815.8815.7815.8715.8718,098
Jan 31, 202516.0516.1216.0516.0616.0648,361
Jan 30, 202515.9415.9715.8315.8715.873,627
Jan 29, 202516.0316.0315.9315.9315.934,086
Jan 28, 202515.8315.9115.8315.8915.89195
Jan 27, 202515.7415.7415.5715.6215.621,357
Jan 24, 202516.0316.0515.9615.9615.961,630
Jan 23, 202516.0316.0716.0316.0916.094,930
Jan 22, 202515.9815.9815.9816.0516.05-
Jan 21, 202515.9415.9915.9015.9015.90687
Jan 20, 202516.0916.0915.9015.9415.946,106
Jan 17, 202515.9316.0915.9216.0816.0826,204
Jan 16, 202516.0116.0115.9415.9315.931,267
Jan 15, 202515.6415.8915.6315.9115.911,148
Jan 14, 202515.7815.7815.7315.6415.643,783
Jan 13, 202515.6815.6815.6215.6515.655,510
Jan 10, 202515.9515.9515.7115.6915.693,130
Jan 9, 202515.8015.8615.8015.8515.85535
Jan 8, 202515.8215.8415.8215.8215.82885
Jan 7, 202515.8215.9315.7915.7915.794,431
Jan 6, 202515.8916.0215.8616.0216.0245
Jan 3, 202515.7815.7815.7515.8515.85106
Jan 2, 202515.7715.8915.7515.8515.854,227
Dec 31, 202415.6715.7315.6715.7415.7415
Dec 30, 202415.7715.7715.6115.7215.724,407
Dec 27, 202415.9615.9615.9415.8015.806,194
Dec 24, 202415.8915.8915.8915.8815.8818
Dec 23, 202415.8015.8015.7315.7515.7559,889
Dec 20, 202415.5715.5715.4415.7615.765,036
Dec 19, 202415.8615.8615.6315.6815.686,701
Dec 18, 202415.9015.9415.9015.9715.978,213
Dec 17, 202415.8615.8815.8315.8315.8315,663
Dec 16, 202415.8815.9315.8815.9215.928,253
Dec 13, 202416.0116.0115.8815.8815.8826,500
Dec 12, 202416.0116.0116.0116.0516.051,220
Dec 11, 202415.9516.0315.9516.0516.051,464
Dec 10, 202415.8915.9515.8915.9615.965,275
Dec 9, 202415.9315.9315.8915.8915.891,058
Dec 6, 202415.9215.9515.9215.9415.94232
Dec 5, 202416.0016.0315.9815.9615.96351
Dec 4, 202415.9816.0215.9516.0216.02108
Dec 3, 202415.9815.9815.9515.9415.941,505
Dec 2, 202415.9315.9315.8815.9715.971,165
Nov 29, 202415.8015.8115.8015.8615.869,921
Nov 28, 202415.8615.8615.8015.8215.824,355
Nov 27, 202415.9215.9215.8215.7415.744,241
Nov 26, 202415.8415.8415.8115.9015.905,562
Nov 25, 202415.9715.9715.8215.8515.851,417
Nov 22, 202415.7515.8815.7515.9115.9110,588
Nov 21, 202415.5515.6715.5515.7115.7114,032
Nov 20, 202415.5715.6115.5715.5215.5238
Nov 19, 202415.5015.5015.3815.4915.4916,947
Nov 18, 202415.4915.4915.4815.5015.501,320
Nov 15, 202415.5415.5915.4815.4815.485,966
Nov 14, 202415.7115.7115.7115.6715.67-
Nov 13, 202415.5515.6915.5515.6915.698,972
Nov 12, 202415.6215.6215.5615.5615.562,078
Nov 11, 202415.6415.6815.6315.6215.62109
Nov 8, 202415.3715.3715.3715.4615.46100
Nov 7, 202415.2315.3015.2115.2915.2910,250
Nov 6, 202415.2015.3015.2015.2115.2117
Nov 5, 202414.5614.7514.5614.6214.6221,405
Nov 4, 202414.6214.6214.6214.5614.56204
Nov 1, 202414.5814.6514.5814.6614.661,043
Oct 31, 202414.7414.7414.6014.6014.604,200
Oct 30, 202415.0315.0315.0314.9314.93-
Oct 29, 202415.0015.0315.0015.0215.02861
Oct 28, 202415.0615.0615.0215.0015.009,713
Oct 25, 202414.9515.0314.9515.0115.01609
Oct 24, 202415.0215.0414.9514.9414.942,936
Oct 23, 202415.0315.0615.0214.9614.96962
Oct 22, 202414.9814.9914.9714.9914.991,065
Oct 21, 202415.0215.0214.9414.9414.941,590
Oct 18, 202414.9815.0114.9814.9614.962,130
Oct 17, 202415.0415.0415.0115.0015.003,330
Oct 16, 202414.8914.8914.8314.8614.862,132
Oct 15, 202414.9814.9814.9314.8814.8825
Oct 14, 202414.9414.9414.8014.8814.884,879
Oct 11, 202414.6814.7214.6814.7114.71703
Oct 10, 202414.6614.6814.6614.6714.671,179
Oct 9, 202414.5514.5514.5514.6314.632
Oct 8, 202414.3614.5014.3614.5114.51995
Oct 7, 202414.5314.5314.4514.4914.491,442
Oct 4, 202414.3614.4814.3514.4314.43379
Oct 3, 202414.3214.3714.3214.3414.34293
Oct 2, 202414.2814.2914.2614.3314.3351
Oct 1, 202414.3614.4314.2614.2614.26778
Sep 30, 202414.2614.2814.1814.2814.284,748
Sep 27, 202414.2514.2814.2514.2914.294,500
Sep 26, 202414.3114.3614.3114.2214.22700
Sep 25, 202414.1514.2114.1514.2214.223,664
Sep 24, 202414.2914.2914.1914.2014.208,249
Sep 23, 202414.1814.2814.1814.2314.2311,052
Sep 20, 202414.1714.2314.1714.1414.144,097
Sep 19, 202414.1814.2114.1614.2314.2311,242
Sep 18, 202414.0514.0514.0214.0414.044,168
Sep 17, 202414.0514.1314.0514.1014.103,820
Sep 16, 202414.0814.0813.9913.9913.991,367
Sep 13, 202414.0814.0814.0814.0814.08-
Sep 12, 202413.9913.9913.9613.9713.971,649
Sep 11, 202413.7713.7913.7313.6913.691,998
Sep 10, 202413.7513.7513.7513.8013.80-
Sep 9, 202413.6713.7413.6713.7113.719,807
Sep 6, 202413.7013.7013.6113.5613.564
Sep 5, 202413.8313.8513.8313.7413.7410,090
Sep 4, 202413.8813.8813.8813.8513.852,190
Sep 3, 202414.1814.1814.0514.0214.021
Sep 2, 202414.1614.2114.1614.1914.19110
Aug 30, 202414.1014.1114.1014.0714.0722
Aug 29, 202414.0114.0114.0114.1614.16-
Aug 28, 202414.0814.1214.0014.0114.015,252
Aug 27, 202414.0514.0514.0514.0514.05-
Aug 26, 202414.0414.0414.0214.0214.0218
Aug 23, 202414.0014.0213.9814.0014.0033
Aug 22, 202414.0614.0814.0314.0314.03888
Aug 21, 202414.0314.0614.0314.0314.032,706
Aug 20, 202414.1214.1214.0314.0314.036,501
Aug 19, 202413.9914.0413.9914.0514.053,939
Aug 16, 202414.0114.0114.0114.0114.01-
Aug 15, 202413.8514.0213.8514.0014.002,566
Aug 14, 202413.7513.8313.7513.7313.7310,918
Aug 13, 202413.6813.6813.6013.7313.731,575
Aug 12, 202413.7813.7813.6013.5813.58547
Aug 9, 202413.5513.5613.5013.5313.534,197
Aug 8, 202413.4913.4913.4913.4913.49-
Aug 7, 202413.4013.6813.3813.4913.49465
Aug 6, 202413.2513.4113.2513.3413.341,312
Aug 5, 202413.3613.4113.1013.2313.231,300
Aug 2, 202413.8813.8913.5613.5613.565,780
Aug 1, 202414.2414.2414.1014.1014.1026
Jul 31, 202414.1014.1314.0914.2114.216,468
Jul 30, 202414.0614.0913.9613.9613.9616,810
Jul 29, 202414.0914.1414.0914.0414.041,440
Jul 26, 202413.9314.0013.9313.9813.984,260
Jul 25, 202414.0114.0113.9014.0014.002,965
Jul 24, 202414.2014.2014.2014.0314.03-
Jul 23, 202414.2914.3514.2914.3614.36139
Jul 22, 202414.2114.2814.1714.2214.227,396
Jul 19, 202414.2214.2714.2114.1614.168,036
Jul 18, 202414.3414.3814.2614.2514.257,950
Jul 17, 202414.4414.4514.3314.3314.334,612
Jul 16, 202414.4814.5214.4814.5314.538,453
Jul 15, 202414.4814.5214.4614.5114.517,255
Jul 12, 202414.3514.4414.3414.4414.4413,288
Jul 11, 202414.5414.5514.4614.3714.375,022
Jul 10, 202414.4014.4314.4014.4514.452,655
Jul 9, 202414.4214.4214.4014.4014.407,032
Jul 8, 202414.3114.3414.3114.3414.3416
Jul 5, 202414.2914.2914.2714.2814.282,874
Jul 4, 202414.3114.3114.2714.2714.271,400
Jul 3, 202414.2514.2514.2514.2414.243,500
Jul 2, 202414.2414.2414.1914.2014.205,193
Jul 1, 202414.1714.1814.1114.1914.1926,555
Jun 28, 202414.3114.3214.2914.2714.271,881
Jun 27, 202414.2414.2614.2414.2314.2310,196
Jun 26, 202414.3214.3214.2014.2014.2014,223
Jun 25, 202414.1514.2014.1514.2114.215,299
Jun 24, 202414.2214.2214.1914.2314.237,743
Jun 21, 202414.2614.2914.2314.2614.264,338
Jun 20, 202414.3314.3314.3314.3014.30-
Jun 19, 202414.2814.2814.2814.2714.272,052
Jun 18, 202414.2314.2514.2214.2514.252,487
Jun 17, 202414.1614.1614.1614.1514.1580
Jun 14, 202414.1014.1214.1014.1214.12870
Jun 13, 202413.9613.9613.9614.0214.02-
Jun 12, 202413.9313.9313.9313.9613.96-
Jun 11, 202413.8413.8413.8413.8713.87-
Jun 10, 202413.8313.8413.8213.8513.851,511
Jun 7, 202413.7013.7013.6913.7913.791,480
Jun 6, 202413.6913.7313.6913.6913.6914,766
Jun 5, 202413.5713.5713.5713.6513.65-
Jun 4, 202413.5413.5413.5413.4913.49136
Jun 3, 202413.5913.5913.5013.5113.5139
May 31, 202413.4313.4313.4313.3713.37-
May 30, 202413.4913.5113.4913.4613.46600
May 29, 202413.5613.5813.5213.5813.5818,456
May 28, 202413.5713.5713.5713.5613.56-
May 27, 202413.5713.5713.5713.5813.58100
May 24, 202413.5213.5213.5213.5613.5621
May 23, 202413.6713.6713.6113.6213.623,482
May 22, 202413.5713.5713.5713.5813.58-
May 21, 202413.5313.5413.5313.5713.571
May 20, 202413.5013.5013.5013.5613.56-
May 17, 202413.4913.5213.4813.4813.48258
May 16, 202413.5313.5313.5313.5313.53-
May 15, 202413.3713.3813.3713.4413.44200
May 14, 202413.3613.3613.3613.3513.35-
May 13, 202413.3913.3913.3513.3513.35106
May 10, 202413.3813.3913.3813.3613.36422
May 9, 202413.3113.3213.2913.3213.329,751
May 8, 202413.3313.3313.2713.3113.3133,740
May 7, 202413.3013.3113.2913.3113.3113,526
May 6, 202413.1813.2113.1813.2213.22126

Related Tickers