BNP Paribas Easy Euro Stoxx 50 UCITS ETF (ETDD.DE) XETRA

19.37

-0.068(-0.35%)

Updated at January 14 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.49	19.37	19.37	19.5	19.37	1,399
January 13, 2026	19.43	19.43	19.43	19.48	19.39	15,928
January 12, 2026	19.32	19.4	19.4	19.4	19.25	32,674
January 09, 2026	19.12	19.33	19.33	19.33	19.12	25,667
January 08, 2026	19.06	19.01	19.01	19.11	19	72,833
January 07, 2026	19.13	19.09	19.09	19.13	19.06	138,244
January 06, 2026	19.1	19.12	19.12	19.14	19.02	2,916
January 05, 2026	18.99	19.1	19.1	19.1	18.96	82,622
January 02, 2026	18.68	18.86	18.86	18.89	18.68	22,438
December 30, 2025	18.55	18.68	18.68	18.68	18.55	1,582
December 29, 2025	18.56	18.55	18.55	18.57	18.47	6,020
December 23, 2025	18.52	18.53	18.53	18.54	18.46	925
December 22, 2025	18.58	18.5	18.5	18.58	18.48	3,679
December 19, 2025	18.51	18.56	18.56	18.6	18.48	49,694
December 18, 2025	18.33	18.51	18.51	18.51	18.33	9,017
December 17, 2025	18.5	18.31	18.31	18.5	18.31	2,979
December 16, 2025	18.48	18.43	18.43	18.51	18.43	3,799
December 15, 2025	18.51	18.54	18.54	18.57	18.49	17,938
December 12, 2025	18.61	18.43	18.43	18.67	18.43	10,202
December 11, 2025	18.37	18.55	18.55	18.59	18.37	20,004
December 10, 2025	18.41	18.4	18.4	18.43	18.37	8,059
December 09, 2025	18.5	18.43	18.43	18.53	18.42	2,121
December 08, 2025	18.43	18.45	18.45	18.47	18.43	6,160
December 05, 2025	18.47	18.45	18.45	18.52	18.45	9,888
December 04, 2025	18.43	18.44	18.44	18.45	18.43	21,952
December 03, 2025	18.42	18.36	18.36	18.45	18.35	19,498
December 02, 2025	18.29	18.34	18.34	18.39	18.29	7,671
December 01, 2025	18.19	18.27	18.27	18.27	18.13	9,969
November 28, 2025	18.22	18.27	18.27	18.28	18.21	623
November 27, 2025	18.18	18.22	18.22	18.24	18.18	2,339
November 26, 2025	18.1	18.23	18.23	18.23	18.04	1,069
November 25, 2025	17.86	17.96	17.96	17.96	17.78	40,287
November 24, 2025	17.87	17.82	17.82	17.93	17.75	267,113
November 21, 2025	17.66	17.77	17.77	17.81	17.66	11,125
November 20, 2025	18.06	17.91	17.91	18.1	17.91	102,752
November 19, 2025	17.81	17.84	17.84	17.97	17.76	3,100
November 18, 2025	17.91	17.81	17.81	17.94	17.75	34,641
November 17, 2025	18.34	18.16	18.16	18.34	18.12	12,678
November 14, 2025	18.37	18.32	18.32	18.37	18.13	3,178
November 13, 2025	18.68	18.47	18.47	18.7	18.47	40,010
November 12, 2025	18.52	18.63	18.63	18.67	18.52	7,711
November 11, 2025	18.31	18.43	18.43	18.43	18.3	7,754
November 10, 2025	18.17	18.22	18.22	18.24	18.15	2,827
November 07, 2025	18.11	17.9	17.9	18.11	17.9	4,394
November 06, 2025	18.19	18.04	18.04	18.22	18.04	7,561
November 05, 2025	18.05	18.25	18.25	18.29	18.05	29,062
November 04, 2025	18.03	18.21	18.21	18.21	17.94	17,158
November 03, 2025	18.21	18.26	18.26	18.34	18.21	62,724
October 31, 2025	18.33	18.22	18.22	18.33	18.19	20,772
October 30, 2025	18.35	18.33	18.33	18.35	18.24	9,613
October 29, 2025	18.35	18.34	18.34	18.44	18.32	19,395
October 28, 2025	18.31	18.35	18.35	18.37	18.31	904
October 27, 2025	18.31	18.35	18.35	18.35	18.3	6,302
October 24, 2025	18.29	18.24	18.24	18.29	18.16	8,175
October 23, 2025	18.17	18.21	18.21	18.22	18.16	7,393
October 22, 2025	18.2	18.12	18.12	18.26	18.12	6,395
October 21, 2025	18.25	18.29	18.29	18.31	18.24	12,230
October 20, 2025	18.16	18.27	18.27	18.27	18.15	5,415
October 17, 2025	17.89	18.02	18.02	18.12	17.89	5,755
October 16, 2025	18.04	18.18	18.18	18.18	17.99	33,994