BNPP E FTSE EPRA/NAREIT Dev Eurp ETF QD (EEP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:43AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | 14,000 |
| 03 May 2024 | 7.35 | 7.42 | 7.33 | 7.42 | 7.42 | 5,827 |
| 02 May 2024 | 7.22 | 7.35 | 7.22 | 7.34 | 7.34 | 28,245 |
| 30 Apr 2024 | 7.25 | 7.25 | 7.22 | 7.24 | 7.24 | 80 |
| 29 Apr 2024 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 229 |
| 26 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.14 | 7.14 | - |
| 25 Apr 2024 | 7.05 | 7.07 | 7.05 | 7.02 | 7.02 | 35 |
| 24 Apr 2024 | 7.19 | 7.19 | 7.07 | 7.07 | 7.07 | 764 |
| 23 Apr 2024 | 7.14 | 7.19 | 7.14 | 7.20 | 7.20 | 5,527 |
| 22 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1,195 |
| 19 Apr 2024 | 6.99 | 6.99 | 6.99 | 7.06 | 7.06 | - |
| 18 Apr 2024 | 6.95 | 7.02 | 6.95 | 7.03 | 7.03 | 2 |
| 17 Apr 2024 | 6.96 | 6.96 | 6.95 | 6.94 | 6.94 | 15 |
| 16 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.95 | 6.95 | - |
| 15 Apr 2024 | 7.06 | 7.09 | 7.05 | 7.06 | 7.06 | 1,785 |
| 12 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.06 | 7.06 | - |
| 11 Apr 2024 | 7.02 | 7.05 | 7.02 | 7.06 | 7.06 | 21,902 |
| 10 Apr 2024 | 7.28 | 7.28 | 7.26 | 7.05 | 7.05 | 22,461 |
| 09 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.16 | 7.16 | 76 |
| 08 Apr 2024 | 7.11 | 7.21 | 7.11 | 7.20 | 7.20 | 14 |
| 05 Apr 2024 | 7.18 | 7.18 | 7.11 | 7.13 | 7.13 | 13,697 |
| 04 Apr 2024 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 66,842 |
| 03 Apr 2024 | 7.24 | 7.24 | 7.20 | 7.19 | 7.19 | 1 |
| 02 Apr 2024 | 7.39 | 7.39 | 7.23 | 7.22 | 7.22 | 73 |
| 28 Mar 2024 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | 2,573 |
| 27 Mar 2024 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 1,777 |
| 26 Mar 2024 | 7.26 | 7.26 | 7.25 | 7.30 | 7.30 | 1,517 |
| 25 Mar 2024 | 7.25 | 7.27 | 7.25 | 7.28 | 7.28 | 16 |
| 22 Mar 2024 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | 656 |
| 21 Mar 2024 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 10,586 |
| 20 Mar 2024 | 6.97 | 6.97 | 6.97 | 7.06 | 7.06 | - |
| 19 Mar 2024 | 6.96 | 6.96 | 6.93 | 7.01 | 7.01 | 3,750 |
| 18 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.97 | 6.97 | - |
| 15 Mar 2024 | 7.00 | 7.04 | 6.93 | 6.93 | 6.93 | 1,690 |
| 14 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.05 | 7.05 | - |
| 13 Mar 2024 | 7.08 | 7.09 | 7.07 | 7.09 | 7.09 | 1,160 |
| 12 Mar 2024 | 7.16 | 7.16 | 7.10 | 7.09 | 7.09 | 3,000 |
| 11 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.16 | 7.16 | - |
| 08 Mar 2024 | 6.98 | 7.12 | 6.98 | 7.12 | 7.12 | 2,629 |
| 07 Mar 2024 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | 921 |
| 06 Mar 2024 | 6.92 | 6.92 | 6.89 | 6.89 | 6.89 | 5 |
| 05 Mar 2024 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | 431 |
| 04 Mar 2024 | 6.94 | 6.94 | 6.83 | 6.87 | 6.87 | 3,589 |
| 01 Mar 2024 | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | 6,128 |
| 29 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.82 | 6.82 | - |
| 29 Feb 2024 | 0.02 Dividend | |||||
| 28 Feb 2024 | 6.91 | 6.91 | 6.78 | 6.81 | 6.79 | 446 |
| 27 Feb 2024 | 6.92 | 6.95 | 6.92 | 6.94 | 6.92 | 723 |
| 26 Feb 2024 | 7.01 | 7.01 | 6.94 | 6.94 | 6.92 | 500 |
| 23 Feb 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 6.98 | 26 |
| 22 Feb 2024 | 7.03 | 7.03 | 7.02 | 7.03 | 7.01 | 7 |
| 21 Feb 2024 | 7.02 | 7.02 | 7.00 | 6.99 | 6.97 | 101 |
| 20 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.03 | 7.01 | - |
| 19 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | 62 |
| 16 Feb 2024 | 7.04 | 7.09 | 7.04 | 7.05 | 7.03 | 140 |
| 15 Feb 2024 | 6.96 | 7.06 | 6.96 | 7.05 | 7.03 | 394 |
| 14 Feb 2024 | 6.94 | 6.97 | 6.94 | 6.93 | 6.91 | 43 |
| 13 Feb 2024 | 7.10 | 7.10 | 7.10 | 6.93 | 6.91 | - |
| 12 Feb 2024 | 7.04 | 7.07 | 7.04 | 7.11 | 7.09 | 200 |
| 09 Feb 2024 | 7.14 | 7.14 | 6.99 | 7.00 | 6.98 | 6,188 |
| 08 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.09 | 7.07 | - |
| 07 Feb 2024 | 7.16 | 7.17 | 7.14 | 7.12 | 7.10 | 398 |
| 06 Feb 2024 | 7.16 | 7.18 | 7.16 | 7.17 | 7.15 | 758 |
| 05 Feb 2024 | 7.23 | 7.23 | 7.14 | 7.14 | 7.11 | 533 |
| 02 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.21 | 7.19 | - |
| 01 Feb 2024 | 7.27 | 7.34 | 7.27 | 7.25 | 7.23 | 701 |
| 31 Jan 2024 | 7.37 | 7.44 | 7.37 | 7.42 | 7.40 | 246 |
| 30 Jan 2024 | 7.41 | 7.41 | 7.38 | 7.34 | 7.32 | 1,964 |
| 29 Jan 2024 | 7.24 | 7.31 | 7.24 | 7.36 | 7.33 | 2,101 |
| 26 Jan 2024 | 7.26 | 7.27 | 7.26 | 7.30 | 7.27 | 313 |
| 25 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.25 | 7.23 | - |
| 24 Jan 2024 | 7.18 | 7.21 | 7.17 | 7.21 | 7.19 | 4,292 |
| 23 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.09 | 7.07 | - |
| 22 Jan 2024 | 7.19 | 7.19 | 7.13 | 7.17 | 7.15 | 265 |
| 19 Jan 2024 | 7.16 | 7.16 | 7.13 | 7.09 | 7.07 | 5,500 |
| 18 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.11 | 7.09 | - |
| 17 Jan 2024 | 7.19 | 7.19 | 7.09 | 7.12 | 7.10 | 3,530 |
| 16 Jan 2024 | 7.32 | 7.34 | 7.32 | 7.31 | 7.29 | 67 |
| 15 Jan 2024 | 7.37 | 7.37 | 7.36 | 7.37 | 7.35 | 2,211 |
| 12 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.43 | 7.41 | - |
| 11 Jan 2024 | 7.47 | 7.47 | 7.36 | 7.32 | 7.30 | 40 |
| 10 Jan 2024 | 7.42 | 7.45 | 7.42 | 7.43 | 7.41 | 2,685 |
| 09 Jan 2024 | 7.44 | 7.44 | 7.41 | 7.41 | 7.39 | 500 |
| 08 Jan 2024 | 7.40 | 7.44 | 7.40 | 7.45 | 7.43 | 13 |
| 05 Jan 2024 | 7.44 | 7.44 | 7.39 | 7.43 | 7.41 | 1 |
| 04 Jan 2024 | 7.50 | 7.51 | 7.50 | 7.47 | 7.45 | 1,331 |
| 03 Jan 2024 | 7.57 | 7.57 | 7.46 | 7.44 | 7.42 | 65 |
| 02 Jan 2024 | 7.63 | 7.66 | 7.56 | 7.56 | 7.54 | 3,992 |
| 29 Dec 2023 | 7.70 | 7.70 | 7.65 | 7.62 | 7.60 | 844 |
| 28 Dec 2023 | 7.71 | 7.71 | 7.68 | 7.68 | 7.66 | 7,268 |
| 27 Dec 2023 | 7.82 | 7.82 | 7.64 | 7.69 | 7.67 | 603 |
| 22 Dec 2023 | 7.58 | 7.63 | 7.58 | 7.63 | 7.61 | 200 |
| 21 Dec 2023 | 7.56 | 7.60 | 7.56 | 7.58 | 7.56 | 2,209 |
| 20 Dec 2023 | 7.62 | 7.67 | 7.62 | 7.66 | 7.64 | 406 |
| 19 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.56 | 7.54 | 1 |
| 18 Dec 2023 | 7.46 | 7.51 | 7.46 | 7.51 | 7.48 | 2,877 |
| 15 Dec 2023 | 7.66 | 7.66 | 7.60 | 7.53 | 7.51 | 4,529 |
| 14 Dec 2023 | 7.58 | 7.62 | 7.58 | 7.60 | 7.58 | 5,424 |
| 13 Dec 2023 | 7.16 | 7.18 | 7.16 | 7.20 | 7.18 | 35,207 |
| 12 Dec 2023 | 7.24 | 7.24 | 7.24 | 7.15 | 7.13 | - |
| *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.