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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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