BNPP E MSCI Eurp ex CW ETF Cap (EEUX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 02:50PM 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 | 15.29 | 15.41 | 15.29 | 15.39 | 15.39 | 3,727 |
| 03 May 2024 | 15.23 | 15.30 | 15.23 | 15.26 | 15.26 | 5,097 |
| 02 May 2024 | 15.20 | 15.22 | 15.16 | 15.17 | 15.17 | 19,519 |
| 30 Apr 2024 | 15.32 | 15.32 | 15.21 | 15.21 | 15.21 | - |
| 29 Apr 2024 | 15.33 | 15.34 | 15.28 | 15.28 | 15.28 | 21,320 |
| 26 Apr 2024 | 15.19 | 15.28 | 15.19 | 15.28 | 15.28 | 5,329 |
| 25 Apr 2024 | 15.17 | 15.17 | 15.00 | 15.09 | 15.09 | 35,437 |
| 24 Apr 2024 | 15.27 | 15.27 | 15.15 | 15.17 | 15.17 | 958 |
| 23 Apr 2024 | 15.16 | 15.22 | 15.15 | 15.22 | 15.22 | 295 |
| 22 Apr 2024 | 15.05 | 15.06 | 14.98 | 15.06 | 15.06 | 45,853 |
| 19 Apr 2024 | 14.85 | 14.95 | 14.84 | 14.94 | 14.94 | 1,391 |
| 18 Apr 2024 | 14.94 | 14.97 | 14.91 | 14.96 | 14.96 | 28,552 |
| 17 Apr 2024 | 14.91 | 14.98 | 14.89 | 14.89 | 14.89 | 2,152 |
| 16 Apr 2024 | 14.93 | 14.95 | 14.87 | 14.89 | 14.89 | 9,402 |
| 15 Apr 2024 | 15.10 | 15.21 | 15.10 | 15.11 | 15.11 | 1,040 |
| 12 Apr 2024 | 15.21 | 15.21 | 15.08 | 15.10 | 15.10 | 3,804 |
| 11 Apr 2024 | 15.08 | 15.15 | 15.00 | 15.07 | 15.07 | 2,704 |
| 10 Apr 2024 | 15.19 | 15.20 | 15.09 | 15.12 | 15.12 | 483 |
| 09 Apr 2024 | 15.16 | 15.16 | 15.09 | 15.09 | 15.09 | 8,809 |
| 08 Apr 2024 | 15.10 | 15.20 | 15.10 | 15.17 | 15.17 | 21,441 |
| 05 Apr 2024 | 15.07 | 15.11 | 15.05 | 15.11 | 15.11 | 895 |
| 04 Apr 2024 | 15.23 | 15.24 | 15.21 | 15.24 | 15.24 | 902 |
| 03 Apr 2024 | 15.16 | 15.22 | 15.15 | 15.22 | 15.22 | 15,719 |
| 02 Apr 2024 | 15.41 | 15.41 | 15.15 | 15.17 | 15.17 | 42,320 |
| 28 Mar 2024 | 15.30 | 15.31 | 15.28 | 15.30 | 15.30 | 2,334 |
| 27 Mar 2024 | 15.24 | 15.26 | 15.23 | 15.26 | 15.26 | 4,098 |
| 26 Mar 2024 | 15.19 | 15.24 | 15.19 | 15.23 | 15.23 | 21,267 |
| 25 Mar 2024 | 15.21 | 15.22 | 15.14 | 15.21 | 15.21 | 2,382 |
| 22 Mar 2024 | 15.18 | 15.22 | 15.16 | 15.21 | 15.21 | 6,324 |
| 21 Mar 2024 | 15.18 | 15.20 | 15.13 | 15.20 | 15.20 | 9,575 |
| 20 Mar 2024 | 15.01 | 15.06 | 15.01 | 15.05 | 15.05 | 951 |
| 19 Mar 2024 | 15.02 | 15.06 | 15.00 | 15.06 | 15.06 | 31,653 |
| 18 Mar 2024 | 15.09 | 15.09 | 15.03 | 15.04 | 15.04 | 2,102 |
| 15 Mar 2024 | 15.12 | 15.15 | 15.07 | 15.07 | 15.07 | 1,008 |
| 14 Mar 2024 | 15.17 | 15.18 | 15.10 | 15.13 | 15.13 | 246 |
| 13 Mar 2024 | 15.11 | 15.16 | 15.11 | 15.14 | 15.14 | 21,758 |
| 12 Mar 2024 | 15.05 | 15.12 | 15.01 | 15.11 | 15.11 | 1,412 |
| 11 Mar 2024 | 14.96 | 14.97 | 14.93 | 14.97 | 14.97 | 11,889 |
| 08 Mar 2024 | 15.04 | 15.05 | 15.02 | 15.02 | 15.02 | 13,998 |
| 07 Mar 2024 | 14.85 | 15.04 | 14.80 | 15.03 | 15.03 | 138,741 |
| 06 Mar 2024 | 14.79 | 14.86 | 14.79 | 14.86 | 14.86 | 145 |
| 05 Mar 2024 | 14.81 | 14.83 | 14.77 | 14.81 | 14.81 | 5,204 |
| 04 Mar 2024 | 14.86 | 14.86 | 14.84 | 14.85 | 14.85 | 438 |
| 01 Mar 2024 | 14.81 | 14.85 | 14.78 | 14.84 | 14.84 | 2,581 |
| 29 Feb 2024 | 14.79 | 14.80 | 14.75 | 14.75 | 14.75 | 4,772 |
| 28 Feb 2024 | 14.79 | 14.79 | 14.75 | 14.76 | 14.76 | 606 |
| 27 Feb 2024 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | 71 |
| 26 Feb 2024 | 14.80 | 14.82 | 14.78 | 14.78 | 14.78 | 14,655 |
| 23 Feb 2024 | 14.81 | 14.84 | 14.78 | 14.84 | 14.84 | 41,159 |
| 22 Feb 2024 | 14.80 | 14.80 | 14.76 | 14.79 | 14.79 | 9,547 |
| 21 Feb 2024 | 14.64 | 14.66 | 14.63 | 14.64 | 14.64 | 95,689 |
| 20 Feb 2024 | 14.65 | 14.68 | 14.63 | 14.65 | 14.65 | 14,635 |
| 19 Feb 2024 | 14.62 | 14.67 | 14.62 | 14.66 | 14.66 | 910 |
| 16 Feb 2024 | 14.60 | 14.64 | 14.60 | 14.64 | 14.64 | 26,551 |
| 15 Feb 2024 | 14.52 | 14.53 | 14.52 | 14.53 | 14.53 | 503 |
| 14 Feb 2024 | 14.40 | 14.45 | 14.40 | 14.44 | 14.44 | 1,215 |
| 13 Feb 2024 | 14.50 | 14.50 | 14.36 | 14.38 | 14.38 | 1,017 |
| 12 Feb 2024 | 14.49 | 14.51 | 14.46 | 14.51 | 14.51 | 5,551 |
| 09 Feb 2024 | 14.46 | 14.48 | 14.44 | 14.44 | 14.44 | 6,735 |
| 08 Feb 2024 | 14.47 | 14.50 | 14.45 | 14.45 | 14.45 | 22,112 |
| 07 Feb 2024 | 14.52 | 14.52 | 14.46 | 14.47 | 14.47 | 26,899 |
| 06 Feb 2024 | 14.51 | 14.51 | 14.43 | 14.51 | 14.51 | 7,512 |
| 05 Feb 2024 | 14.44 | 14.48 | 14.41 | 14.43 | 14.43 | 17,285 |
| 02 Feb 2024 | 14.50 | 14.52 | 14.43 | 14.43 | 14.43 | 7,523 |
| 01 Feb 2024 | 14.43 | 14.49 | 14.43 | 14.43 | 14.43 | 7,244 |
| 31 Jan 2024 | 14.52 | 14.52 | 14.49 | 14.49 | 14.49 | 1,616 |
| 30 Jan 2024 | 14.52 | 14.52 | 14.48 | 14.48 | 14.48 | 8,536 |
| 29 Jan 2024 | 14.45 | 14.47 | 14.42 | 14.45 | 14.45 | 5,456 |
| 26 Jan 2024 | 14.34 | 14.44 | 14.34 | 14.44 | 14.44 | 6,690 |
| 25 Jan 2024 | 14.21 | 14.27 | 14.18 | 14.27 | 14.27 | 647 |
| 24 Jan 2024 | 14.19 | 14.23 | 14.19 | 14.23 | 14.23 | 253 |
| 23 Jan 2024 | 14.14 | 14.14 | 14.06 | 14.07 | 14.07 | 2,600 |
| 22 Jan 2024 | 14.07 | 14.11 | 14.05 | 14.11 | 14.11 | 10,427 |
| 19 Jan 2024 | 14.08 | 14.08 | 13.95 | 13.98 | 13.98 | 2,722 |
| 18 Jan 2024 | 13.96 | 14.01 | 13.96 | 14.01 | 14.01 | 353 |
| 17 Jan 2024 | 13.94 | 13.94 | 13.88 | 13.94 | 13.94 | 12,775 |
| 16 Jan 2024 | 14.01 | 14.08 | 14.01 | 14.08 | 14.08 | 60 |
| 15 Jan 2024 | 14.19 | 14.19 | 14.12 | 14.12 | 14.12 | 3,021 |
| 12 Jan 2024 | 14.16 | 14.18 | 14.15 | 14.18 | 14.18 | 677 |
| 11 Jan 2024 | 14.24 | 14.24 | 14.06 | 14.06 | 14.06 | 8,287 |
| 10 Jan 2024 | 14.16 | 14.19 | 14.15 | 14.16 | 14.16 | 864 |
| 09 Jan 2024 | 14.22 | 14.22 | 14.14 | 14.19 | 14.19 | 34,447 |
| 08 Jan 2024 | 14.17 | 14.22 | 14.11 | 14.22 | 14.22 | 5,161 |
| 05 Jan 2024 | 14.13 | 14.21 | 14.07 | 14.18 | 14.18 | 20,417 |
| 04 Jan 2024 | 14.16 | 14.22 | 14.13 | 14.22 | 14.22 | 17,013 |
| 03 Jan 2024 | 14.25 | 14.25 | 14.09 | 14.12 | 14.12 | 42,196 |
| 02 Jan 2024 | 14.34 | 14.36 | 14.22 | 14.25 | 14.25 | 8,584 |
| 29 Dec 2023 | 14.27 | 14.28 | 14.27 | 14.27 | 14.27 | 4,240 |
| 28 Dec 2023 | 14.30 | 14.30 | 14.23 | 14.23 | 14.23 | 14,699 |
| 27 Dec 2023 | 14.25 | 14.28 | 14.24 | 14.27 | 14.27 | 1,261 |
| 22 Dec 2023 | 14.18 | 14.29 | 14.18 | 14.24 | 14.24 | 8,141 |
| 21 Dec 2023 | 14.20 | 14.21 | 14.16 | 14.21 | 14.21 | 5,481 |
| 20 Dec 2023 | 14.26 | 14.26 | 14.21 | 14.26 | 14.26 | 813 |
| 19 Dec 2023 | 14.18 | 14.22 | 14.18 | 14.22 | 14.22 | 2,293 |
| 18 Dec 2023 | 14.15 | 14.21 | 14.14 | 14.16 | 14.16 | 41,731 |
| 15 Dec 2023 | 14.23 | 14.26 | 14.17 | 14.20 | 14.20 | 29,570 |
| 14 Dec 2023 | 14.24 | 14.25 | 14.12 | 14.19 | 14.19 | 12,773 |
| 13 Dec 2023 | 14.05 | 14.10 | 14.05 | 14.06 | 14.06 | 1,578 |
| 12 Dec 2023 | 14.09 | 14.10 | 14.05 | 14.05 | 14.05 | 956 |
| 11 Dec 2023 | 14.02 | 14.10 | 14.01 | 14.07 | 14.07 | 36,222 |
| *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.