UK markets closed

Easy ETF - BNP Paribas Easy STOXX Europe 600 UCITS ETF (0XC7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.46-0.04 (-0.30%)
At close: 10:22AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.3215.4115.3115.4115.417,582
18 Apr 202415.4715.4715.4115.4215.4211,323
17 Apr 202415.3615.4515.3615.4515.458,050
16 Apr 202415.4215.4615.3615.3615.3617
15 Apr 202415.6415.7115.6015.6015.60481
12 Apr 202415.7215.7515.6615.6615.664,140
11 Apr 202415.5915.6315.5715.5715.573,106
10 Apr 202415.7015.7015.6115.6115.616,997
09 Apr 202415.6515.6715.6515.6715.672
08 Apr 202415.6215.7115.6115.6715.679
05 Apr 202415.5615.5715.5615.5715.5712,202
04 Apr 202415.7215.7615.7215.7615.766,478
03 Apr 202415.6815.7015.6715.7015.7017
02 Apr 202415.9615.9615.6815.6815.68596
28 Mar 202415.7915.8115.7915.8115.815,002
27 Mar 202415.7615.7615.7615.7615.764,114
26 Mar 202415.7015.7315.6915.7315.73101
25 Mar 202415.6915.7115.6715.7115.71990
22 Mar 202415.6715.7115.6715.7015.7021,132
21 Mar 202415.6915.7015.6315.7015.7036,296
20 Mar 202415.5215.5415.5215.5415.542,189
19 Mar 202415.5115.5115.4915.5015.506,913
18 Mar 202415.5515.5515.5315.5315.5325
15 Mar 202415.5915.6315.5815.5915.59538
14 Mar 202415.6715.6715.5615.6315.632,548
13 Mar 202415.6515.6515.5615.5915.591,770
12 Mar 202415.4815.5415.4815.5415.5418
11 Mar 202415.4015.4115.3915.3915.396
08 Mar 202415.4715.4915.4715.4915.493
07 Mar 202415.4715.4715.4715.4715.4756,464
06 Mar 202415.2315.3215.2315.2915.2917,570
05 Mar 202415.2315.2415.2315.2415.241,928
04 Mar 202415.2915.3015.2415.2615.26404
01 Mar 202415.2415.2715.2415.2615.261,079
29 Feb 202415.2715.2715.2015.2015.20571,925
28 Feb 202415.2115.2315.1715.1715.17509
27 Feb 202415.2215.2315.2015.2215.2278,119
26 Feb 202415.2415.2515.2215.2315.2313,888
23 Feb 202415.2315.2615.2115.2415.2413,884
22 Feb 202415.1915.2015.1915.1915.1971,790
21 Feb 202415.0915.0915.0515.0615.0626,138
20 Feb 202415.0915.1015.0615.0815.088,244
19 Feb 202415.0615.1215.0615.1215.1229
16 Feb 202415.0615.0915.0615.0915.092,331
15 Feb 202414.9614.9914.9514.9814.9812,669
14 Feb 202414.8314.8914.8314.8814.8810,883
13 Feb 202414.9314.9314.7814.7814.788,720
12 Feb 202414.9214.9214.9014.9014.905,169
09 Feb 2024------
08 Feb 202414.9114.9414.9014.9014.903,478
07 Feb 202414.9414.9414.8914.8914.89140
06 Feb 202414.9214.9214.8414.8414.845,700
05 Feb 202414.8414.8914.8114.8114.814,515
02 Feb 202414.9314.9314.9114.9314.93636
01 Feb 202414.8414.8714.8114.8114.811,211
31 Jan 202414.9314.9314.8914.8914.89921
30 Jan 202415.0915.0914.8714.8714.87436
29 Jan 202414.8914.8914.7914.8514.8556,103
26 Jan 202414.8014.8014.8014.8014.8010
25 Jan 202414.6114.6714.5614.6614.666,174
24 Jan 202414.5814.6014.5714.6014.606,000
23 Jan 202414.4514.4914.4514.4914.492,445
22 Jan 202414.4714.5014.4514.5014.503,226
19 Jan 202414.4414.4414.4214.4214.423,868
18 Jan 202414.3914.4114.3514.4114.412,893
17 Jan 202414.3614.3614.3114.3114.3157
16 Jan 202414.4614.4914.4114.4914.494,975
15 Jan 202414.6214.6314.5214.5214.526,196
12 Jan 202414.6114.6214.5714.6214.627,526
11 Jan 202414.6814.7014.6014.6014.604
10 Jan 202414.6014.6214.5914.5914.593,152
09 Jan 202414.6014.6114.6014.6114.6113,942
08 Jan 202414.5714.6014.5514.6014.603,000
05 Jan 202414.4914.6014.4714.6014.6025,786
04 Jan 202414.5914.5914.5314.5914.591,108
03 Jan 202414.6614.6614.5714.5714.571,619
02 Jan 202414.7714.7714.5914.5914.592,354
29 Dec 202314.6714.6814.6714.6814.683,626
28 Dec 202314.7314.7314.6714.6714.6710,004
27 Dec 202314.6914.6914.6114.6314.637,875
22 Dec 202314.5914.6514.5914.6514.655
21 Dec 202314.5814.6114.5614.6014.6062,665
20 Dec 202314.6614.6614.6014.6214.6217,970
19 Dec 202314.5814.6114.5814.6114.616,180
18 Dec 202314.5414.6014.5414.5914.594,957
15 Dec 202314.6214.6714.6014.6014.6018,231
14 Dec 202314.6814.7114.5914.6214.6215,075
13 Dec 202314.4714.5314.4714.4814.4854,246
12 Dec 202314.5214.5214.5114.5114.5110,388
11 Dec 202314.4714.5114.4314.5114.5139,796
08 Dec 202314.3614.4814.3614.4614.4615,967
07 Dec 202314.5314.5314.3314.3514.351,306,374
06 Dec 202314.3314.4214.3314.4114.4183,969
05 Dec 202314.2814.3214.2414.3214.3221,383
04 Dec 202314.7014.7014.2414.2714.2745,572
01 Dec 202314.1814.2514.1814.2514.258,714
30 Nov 202314.1114.1414.1014.1214.1234,132
29 Nov 202313.9914.0613.9914.0514.0527,080
28 Nov 202314.0014.0013.9513.9713.9764,172
27 Nov 202314.0814.0814.0614.0614.066,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...