BNP Paribas Easy Euro Stoxx 50 UCITS ETF - ETDD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	18.06	18.01	18.01	18.1	18.01	19,020
October 14, 2025	17.74	17.86	17.86	17.86	17.66	21,505
October 13, 2025	17.88	17.9	17.9	17.95	17.84	7,256
October 10, 2025	18.13	17.78	17.78	18.14	17.78	61,688
October 09, 2025	18.21	18.09	18.09	18.21	18.09	15,225
October 08, 2025	18.03	18.17	18.17	18.17	18.03	16,094
October 07, 2025	18.08	18.05	18.05	18.14	18.05	35,147
October 06, 2025	18.15	18.09	18.09	18.16	18.05	10,745
October 03, 2025	18.22	18.18	18.18	18.22	18.16	5,618
October 02, 2025	18.15	18.17	18.17	18.23	18.09	126,882
October 01, 2025	17.74	17.96	17.96	17.96	17.73	3,967
September 30, 2025	17.68	17.76	17.76	17.77	17.65	7,816
September 29, 2025	17.73	17.72	17.72	17.74	17.68	6,545
September 26, 2025	17.58	17.69	17.69	17.69	17.58	239
September 25, 2025	17.51	17.5	17.5	17.54	17.42	21,456
September 24, 2025	17.57	17.56	17.56	17.59	17.51	13,154
September 23, 2025	17.5	17.59	17.59	17.64	17.5	19,506
September 22, 2025	17.53	17.47	17.47	17.53	17.45	96,410
September 19, 2025	17.54	17.53	17.53	17.63	17.52	13,276
September 18, 2025	17.36	17.54	17.54	17.54	17.36	59,307
September 17, 2025	17.31	17.25	17.25	17.32	17.23	8,780
September 16, 2025	17.46	17.26	17.26	17.48	17.26	22,448
September 15, 2025	17.4	17.48	17.48	17.49	17.39	34,404
September 12, 2025	17.31	17.31	17.31	17.31	17.23	31,344
September 11, 2025	17.23	17.29	17.29	17.33	17.19	12,478
September 10, 2025	17.32	17.21	17.21	17.32	17.19	59,101
September 09, 2025	17.24	17.23	17.23	17.25	17.19	25,615
September 08, 2025	17.16	17.22	17.22	17.22	17.13	26,186
September 05, 2025	17.22	17.08	17.08	17.23	17.03	12,058
September 04, 2025	17.11	17.16	17.16	17.18	17.09	73,367
September 03, 2025	17.12	17.11	17.11	17.14	17.06	13,058
September 02, 2025	17.24	16.99	16.99	17.24	16.99	5,996
September 01, 2025	17.24	17.24	17.24	17.27	17.22	16,839
August 29, 2025	17.3	17.18	17.18	17.3	17.18	15,735
August 28, 2025	17.4	17.33	17.33	17.4	17.29	10,954
August 27, 2025	17.34	17.32	17.32	17.34	17.23	29,469
August 26, 2025	17.35	17.29	17.29	17.36	17.29	33,888
August 25, 2025	17.56	17.47	17.47	17.58	17.47	26,741
August 22, 2025	17.52	17.62	17.62	17.65	17.52	16,159
August 21, 2025	17.56	17.54	17.54	17.56	17.5	17,830
August 20, 2025	17.51	17.57	17.57	17.63	17.5	2,841
August 19, 2025	17.5	17.61	17.61	17.62	17.48	1,418
August 18, 2025	17.47	17.45	17.45	17.47	17.39	70,214

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