BNP Paribas Easy FTSE EPRA/NAREIT Developed Europe UCITS ETF QD EUR (EEP.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.35 | 7.43 | 7.34 | 7.43 | 7.43 | - |
| 02 May 2024 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | 408 |
| 30 Apr 2024 | 7.25 | 7.28 | 7.24 | 7.24 | 7.24 | - |
| 29 Apr 2024 | 7.17 | 7.23 | 7.17 | 7.23 | 7.23 | - |
| 26 Apr 2024 | 7.08 | 7.15 | 7.08 | 7.15 | 7.15 | - |
| 25 Apr 2024 | 7.05 | 7.10 | 7.02 | 7.02 | 7.02 | - |
| 24 Apr 2024 | 7.19 | 7.19 | 7.06 | 7.07 | 7.07 | 683 |
| 23 Apr 2024 | 7.16 | 7.21 | 7.16 | 7.21 | 7.21 | 105 |
| 22 Apr 2024 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | 6,080 |
| 19 Apr 2024 | 6.99 | 7.07 | 6.99 | 7.06 | 7.06 | 4,416 |
| 18 Apr 2024 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | - |
| 17 Apr 2024 | 6.96 | 6.99 | 6.93 | 6.93 | 6.93 | 292 |
| 16 Apr 2024 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | 9 |
| 15 Apr 2024 | 7.06 | 7.10 | 7.06 | 7.06 | 7.06 | - |
| 12 Apr 2024 | 7.15 | 7.15 | 7.06 | 7.06 | 7.06 | 278 |
| 11 Apr 2024 | 7.02 | 7.06 | 7.01 | 7.06 | 7.06 | 2,669 |
| 10 Apr 2024 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 12,908 |
| 09 Apr 2024 | 7.17 | 7.20 | 7.16 | 7.17 | 7.17 | 182 |
| 08 Apr 2024 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | 326 |
| 05 Apr 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 766 |
| 04 Apr 2024 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 319 |
| 03 Apr 2024 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | 1,120 |
| 02 Apr 2024 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | - |
| 28 Mar 2024 | 7.37 | 7.39 | 7.33 | 7.39 | 7.39 | - |
| 27 Mar 2024 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 285 |
| 26 Mar 2024 | 7.27 | 7.30 | 7.24 | 7.30 | 7.30 | 4,126 |
| 25 Mar 2024 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 3,000 |
| 22 Mar 2024 | 7.21 | 7.27 | 7.21 | 7.26 | 7.26 | 100 |
| 21 Mar 2024 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 5,862 |
| 20 Mar 2024 | 6.97 | 7.06 | 6.97 | 7.06 | 7.06 | - |
| 19 Mar 2024 | 6.96 | 7.01 | 6.94 | 7.01 | 7.01 | - |
| 18 Mar 2024 | 6.95 | 7.00 | 6.95 | 6.96 | 6.96 | 11 |
| 15 Mar 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 2,300 |
| 14 Mar 2024 | 7.13 | 7.15 | 7.05 | 7.05 | 7.05 | 2,201 |
| 13 Mar 2024 | 7.09 | 7.09 | 7.06 | 7.09 | 7.09 | - |
| 12 Mar 2024 | 7.16 | 7.18 | 7.08 | 7.08 | 7.08 | 950 |
| 11 Mar 2024 | 7.12 | 7.17 | 7.12 | 7.17 | 7.17 | 10 |
| 08 Mar 2024 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 337 |
| 07 Mar 2024 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | 1,766 |
| 06 Mar 2024 | 6.90 | 6.95 | 6.89 | 6.89 | 6.89 | 1,405 |
| 05 Mar 2024 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | - |
| 04 Mar 2024 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | 15 |
| 01 Mar 2024 | 6.87 | 6.94 | 6.87 | 6.93 | 6.93 | 134 |
| 29 Feb 2024 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | 2,721 |
| 28 Feb 2024 | 6.91 | 6.91 | 6.75 | 6.81 | 6.81 | 373 |
| 27 Feb 2024 | 6.94 | 6.97 | 6.93 | 6.93 | 6.93 | 98 |
| 26 Feb 2024 | 6.99 | 6.99 | 6.92 | 6.92 | 6.92 | 52 |
| 23 Feb 2024 | 7.05 | 7.05 | 6.99 | 7.00 | 7.00 | 140 |
| 22 Feb 2024 | 7.04 | 7.04 | 7.01 | 7.02 | 7.02 | - |
| 21 Feb 2024 | 7.01 | 7.05 | 6.98 | 6.98 | 6.98 | 12 |
| 20 Feb 2024 | 7.04 | 7.04 | 7.02 | 7.03 | 7.03 | 126 |
| 19 Feb 2024 | 7.07 | 7.07 | 7.03 | 7.06 | 7.06 | - |
| 16 Feb 2024 | 7.05 | 7.08 | 7.05 | 7.05 | 7.05 | 300 |
| 15 Feb 2024 | 6.96 | 7.05 | 6.96 | 7.05 | 7.05 | 2,301 |
| 14 Feb 2024 | 6.95 | 6.97 | 6.92 | 6.92 | 6.92 | 500 |
| 13 Feb 2024 | 7.10 | 7.10 | 6.93 | 6.93 | 6.93 | - |
| 12 Feb 2024 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 510 |
| 09 Feb 2024 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | 2,006 |
| 08 Feb 2024 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | 28 |
| 07 Feb 2024 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | 8 |
| 06 Feb 2024 | 7.16 | 7.16 | 7.09 | 7.16 | 7.16 | 707 |
| 05 Feb 2024 | 7.23 | 7.24 | 7.14 | 7.14 | 7.14 | 215 |
| 02 Feb 2024 | 7.35 | 7.38 | 7.21 | 7.21 | 7.21 | 3,143 |
| 01 Feb 2024 | 7.27 | 7.31 | 7.26 | 7.26 | 7.26 | - |
| 31 Jan 2024 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | - |
| 30 Jan 2024 | 7.41 | 7.41 | 7.34 | 7.34 | 7.34 | 51 |
| 29 Jan 2024 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 4,202 |
| 26 Jan 2024 | 7.23 | 7.30 | 7.23 | 7.28 | 7.28 | 652 |
| 25 Jan 2024 | 7.19 | 7.24 | 7.17 | 7.24 | 7.24 | - |
| 24 Jan 2024 | 7.16 | 7.24 | 7.16 | 7.21 | 7.21 | 31 |
| 23 Jan 2024 | 7.18 | 7.18 | 7.08 | 7.08 | 7.08 | 98 |
| 22 Jan 2024 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 380 |
| 19 Jan 2024 | 7.17 | 7.17 | 7.09 | 7.09 | 7.09 | 158 |
| 18 Jan 2024 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | 500 |
| 17 Jan 2024 | 7.18 | 7.18 | 7.11 | 7.12 | 7.12 | - |
| 16 Jan 2024 | 7.32 | 7.33 | 7.30 | 7.32 | 7.32 | 500 |
| 15 Jan 2024 | 7.43 | 7.43 | 7.38 | 7.38 | 7.38 | - |
| 12 Jan 2024 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | - |
| 11 Jan 2024 | 7.47 | 7.47 | 7.33 | 7.33 | 7.33 | - |
| 10 Jan 2024 | 7.42 | 7.45 | 7.42 | 7.42 | 7.42 | 2,630 |
| 09 Jan 2024 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | 219 |
| 08 Jan 2024 | 7.40 | 7.46 | 7.33 | 7.46 | 7.46 | - |
| 05 Jan 2024 | 7.44 | 7.45 | 7.37 | 7.43 | 7.43 | 908 |
| 04 Jan 2024 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | - |
| 03 Jan 2024 | 7.56 | 7.56 | 7.45 | 7.45 | 7.45 | 788 |
| 02 Jan 2024 | 7.67 | 7.67 | 7.56 | 7.56 | 7.56 | 464 |
| 29 Dec 2023 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | 1,007 |
| 28 Dec 2023 | 7.71 | 7.71 | 7.66 | 7.68 | 7.68 | 52 |
| 27 Dec 2023 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 346 |
| 22 Dec 2023 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 399 |
| 21 Dec 2023 | 7.56 | 7.59 | 7.56 | 7.59 | 7.59 | 640 |
| 20 Dec 2023 | 7.62 | 7.65 | 7.58 | 7.65 | 7.65 | 1,300 |
| 19 Dec 2023 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | - |
| 18 Dec 2023 | 7.46 | 7.51 | 7.46 | 7.51 | 7.51 | 1,330 |
| 15 Dec 2023 | 7.58 | 7.61 | 7.53 | 7.53 | 7.53 | 1,019 |
| 14 Dec 2023 | 7.56 | 7.60 | 7.56 | 7.59 | 7.59 | 2,894 |
| 13 Dec 2023 | 7.18 | 7.21 | 7.16 | 7.20 | 7.20 | 915 |
| 12 Dec 2023 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | 4,402 |
| 11 Dec 2023 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 79 |
| 08 Dec 2023 | 7.23 | 7.24 | 7.17 | 7.17 | 7.17 | 13,820 |
| *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.