EasyETF - BNP Paribas Easy Euro Stoxx 50 UCITS ETF (0XDX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 10:11AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 200,274 |
| 16 Apr 2024 | 15.04 | 15.04 | 15.03 | 15.03 | 15.03 | 113,000 |
| 15 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 49,773 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 15.33 | 15.33 | 15.26 | 15.26 | 15.26 | 91,843 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 200 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 675 |
| 02 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 626,000 |
| 28 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 500 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 15.35 | 15.42 | 15.34 | 15.42 | 15.42 | 99,437 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 318,439 |
| 15 Mar 2024 | 15.26 | 15.30 | 15.26 | 15.30 | 15.30 | 6,962 |
| 14 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2,456,696 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 3,300 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 61,691 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 35,137 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 116,000 |
| 26 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 155,000 |
| 23 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 95,080 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 24,000 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 110,457 |
| 15 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 430 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 75,000 |
| 09 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 36,751 |
| 08 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 71,033 |
| 07 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 71,672 |
| 06 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 60,480 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 72,490 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 123,230 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 76,426 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 37,879 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 75,244 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 201,000 |
| 02 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 160,000 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 520,000 |
| 27 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 460,000 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 217,270 |
| 20 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 161,411 |
| 19 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 442,000 |
| 18 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 490,000 |
| 15 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 150,000 |
| 14 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 440,000 |
| 13 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 37,131 |
| 12 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 165,000 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 95,000 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 89,000 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 210,936 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.