UK markets closed

BNPP E NMX 30 Infrastructure Glbl ETF (ENG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
72.33-0.28 (-0.39%)
At close: 05:16PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202472.4172.4171.6872.3372.3358
20 May 202472.6772.6772.6772.6172.61-
17 May 202472.8172.8172.5472.6272.62243
16 May 202472.8472.8472.8472.8072.80-
15 May 202472.3972.7172.3972.7772.7756
14 May 202472.4072.4072.4072.5172.51-
13 May 202472.3972.3972.3972.3772.37-
10 May 202472.0072.5472.0072.3372.3370
09 May 202471.8071.8071.8072.0772.07-
08 May 202471.7071.7271.4971.7171.71136
07 May 202471.5371.5371.5371.7371.73-
06 May 202471.2671.2671.2671.2671.26-
03 May 202470.6971.0070.6970.8370.83101
02 May 202470.4670.4670.4670.4670.4627
30 Apr 202470.2370.2369.7769.8769.87287
29 Apr 202470.0070.0070.0070.3670.36-
26 Apr 202469.6969.6969.4369.4369.432,195
25 Apr 202469.9869.9869.9869.4469.44257
24 Apr 202470.4370.5070.0370.1270.12764
23 Apr 202470.2470.2470.2470.5970.59-
22 Apr 202469.8869.9869.8869.8369.83150
19 Apr 202468.9469.3568.9469.3869.38226
18 Apr 202469.1369.2669.0469.2669.265,075
17 Apr 202468.9769.2468.9668.9868.98191
16 Apr 202469.4069.4969.4069.0369.0358
15 Apr 202470.3470.3470.0269.8969.894,972
12 Apr 202470.5070.5070.2570.3970.392
11 Apr 202470.1470.1470.1469.9469.94-
10 Apr 202470.9370.9370.9370.1370.13-
09 Apr 202470.3570.6470.3570.5470.54550
08 Apr 202470.1970.1970.1970.4370.4370
05 Apr 202470.3570.4470.3570.2470.2426
04 Apr 202471.0171.0671.0170.9770.971
03 Apr 202470.8370.8370.8370.8370.83-
02 Apr 202471.8171.8171.8171.1571.15-
28 Mar 202471.8571.8571.8571.9471.94-
27 Mar 202471.2071.5271.2071.5271.529,698
26 Mar 202471.1871.1871.1871.1771.17-
25 Mar 202471.3971.3971.2271.2371.2326
22 Mar 202471.3871.6971.2871.3571.35194
21 Mar 202471.1871.1871.1871.3771.37-
20 Mar 202470.7470.7470.7470.8770.87-
19 Mar 202470.6370.6370.6370.6870.68-
18 Mar 202470.6470.6470.6470.6670.66-
15 Mar 202470.9271.0270.9270.6770.67250
14 Mar 202471.1771.1770.5670.5870.5881
13 Mar 202471.0771.0770.9771.0371.03146
12 Mar 202471.1871.1871.1871.0271.02-
11 Mar 202470.9370.9370.9370.9770.9714
08 Mar 202470.9870.9870.9871.1071.10-
07 Mar 202470.4470.4470.4471.0671.06-
06 Mar 202470.2770.2770.2770.5470.54-
05 Mar 202470.2970.2970.2570.3070.30320
04 Mar 202470.1470.1469.9870.1370.13432
01 Mar 202470.3570.3570.1170.3270.32358
29 Feb 202470.2970.2970.2970.2970.29-
28 Feb 202469.7469.7469.3869.3869.38230
27 Feb 202469.3969.6669.3969.5769.5790
26 Feb 202469.8369.8369.8369.5369.53-
23 Feb 202469.7069.8869.6969.9469.94509
22 Feb 202469.6369.6369.6369.6369.63-
21 Feb 202469.3869.3869.1869.2269.221
20 Feb 202469.6369.6369.4869.5069.50360
19 Feb 202469.6169.6169.6169.6069.60-
16 Feb 202470.0870.0869.8669.7769.77100
15 Feb 202469.8069.8069.7769.8769.87282
14 Feb 202469.2669.5669.2669.4169.4171
13 Feb 202469.9169.9169.0369.1869.18155
12 Feb 202469.8969.8969.8969.8969.89-
09 Feb 202469.4969.4969.4969.3969.39-
08 Feb 202469.6169.6169.5969.4569.45100
07 Feb 202469.8669.8669.8669.8669.86-
06 Feb 202469.9269.9769.9170.0970.09163
05 Feb 202470.1770.1769.8669.9069.90110
02 Feb 202470.5370.5369.9870.0870.0876
01 Feb 202470.1070.1069.9269.8569.852
31 Jan 202470.1970.6170.1970.3270.32528
30 Jan 202470.4570.4569.9870.0870.082
29 Jan 202470.1970.2869.9870.2870.282
26 Jan 202470.1170.3170.0270.3170.3154
25 Jan 202469.3670.1069.3670.1070.10881
24 Jan 202470.0770.0769.6169.7069.70201
23 Jan 202469.9169.9169.8169.8469.84110
22 Jan 202469.6269.6269.6269.9669.96-
19 Jan 202469.1969.1968.9769.0169.0114
18 Jan 202468.9169.1168.8269.0969.091,684
17 Jan 202469.2769.2769.2769.2869.28600
16 Jan 202469.6970.1269.6970.1270.122,404
15 Jan 202470.1370.1369.8670.0370.03484
12 Jan 202469.7669.7669.7670.1170.11-
11 Jan 202470.1970.1969.8369.4369.431
10 Jan 202469.7169.7469.7169.8069.8075
09 Jan 202469.5870.0369.5870.0370.03902
08 Jan 202469.1869.1869.1869.3669.36-
05 Jan 202469.3469.3468.9269.2869.28167
04 Jan 202469.5169.5169.2769.5569.555
03 Jan 202469.9869.9869.9869.5669.56-
02 Jan 202470.3270.3269.8870.0970.09441
29 Dec 202370.2370.3970.0070.0070.00532
28 Dec 202370.0470.0470.0469.9269.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...