BNP Paribas Easy ESG Equity Low Vol US - VLUD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	167.76	167.76	167.76	167.76	167.76	0
May 14, 2025	167.76	167.76	167.76	167.76	167.76	0
May 13, 2025	167.04	167.76	167.76	167.82	167.04	3
May 12, 2025	165.42	166.8	166.8	167.82	165.42	0
May 09, 2025	161.5	161.04	161.04	161.86	161.04	0
May 08, 2025	161.18	161.52	161.52	161.72	161.18	0
May 07, 2025	158.38	159.02	159.02	159.02	158.38	0
May 06, 2025	158.88	158.76	158.76	158.88	158.52	0
May 05, 2025	158.42	159.74	159.74	159.74	158.1	0
May 02, 2025	158.62	158.9	158.9	158.9	157.98	0
April 30, 2025	155.98	155.64	155.64	156.46	155.64	0
April 29, 2025	155.02	155.08	155.08	155.14	155.02	0
April 28, 2025	155.26	154.48	154.48	155.26	154.48	0
April 25, 2025	155.1	154.12	154.12	155.1	153.66	52
April 24, 2025	150.6	153.36	153.36	153.36	150.6	0
April 23, 2025	153.2	154.38	154.38	154.38	153.2	0
April 22, 2025	147.64	149.22	149.22	149.22	147.08	0
April 17, 2025	151.3	151.44	151.44	151.44	150.84	52
April 16, 2025	151.42	152.34	152.34	152.34	151.42	0
April 15, 2025	152.88	153.72	153.72	153.72	152.72	0
April 14, 2025	150.28	152.06	152.06	152.06	150.28	0
April 11, 2025	150.08	147.88	147.88	150.08	147.88	52
April 10, 2025	157.28	150.02	150.02	157.28	150.02	0
April 09, 2025	146.18	144.74	144.74	146.18	143.06	1,629
April 08, 2025	150.68	152.54	152.54	152.54	150.68	0
April 07, 2025	142.38	148.32	148.32	148.88	142.38	2,108
April 04, 2025	157.38	152.92	152.92	157.38	152.92	0
April 03, 2025	160.96	158.84	158.84	160.96	158.84	0
April 02, 2025	166.48	166.52	166.52	166.52	165.7	90
April 01, 2025	165.82	166.28	166.28	166.28	165.42	0
March 31, 2025	163.68	164.52	164.52	164.52	163.68	0
March 28, 2025	166.98	164.76	164.76	167.56	164.76	0
March 27, 2025	168.2	167.48	167.48	168.2	167.48	0
March 26, 2025	168.84	167.96	167.96	169.06	167.9	2
March 25, 2025	168.2	168.24	168.24	168.34	168.2	0
March 24, 2025	166.54	168.5	168.5	168.5	166.54	0
March 21, 2025	165.56	165.32	165.32	165.56	165.26	0
March 20, 2025	165.7	166.1	166.1	166.1	165.28	0
March 19, 2025	163.84	165.26	165.26	165.54	163.84	8
March 18, 2025	163.74	163.34	163.34	164.18	163.34	0
March 17, 2025	161.7	163.62	163.62	163.62	161.36	0
March 14, 2025	160.9	162.06	162.06	162.06	160.34	0
March 13, 2025	160.48	160.3	160.3	160.96	160.3	0
March 12, 2025	161.78	161.56	161.56	162.44	161.56	3
March 11, 2025	164.12	161.38	161.38	164.12	161.38	0
March 10, 2025	166.84	165.78	165.78	166.84	165.5	0
March 07, 2025	166.54	165.02	165.02	166.54	165.02	0
March 06, 2025	168.28	167.52	167.52	168.28	167.52	0
March 05, 2025	170.2	167.58	167.58	170.2	167.58	3
March 04, 2025	175.04	171.18	171.18	175.04	171.18	3
March 03, 2025	177.66	176.4	176.4	177.66	176.4	0
February 28, 2025	175.86	175.86	175.86	176	175.86	0
February 27, 2025	177	177.9	177.9	177.9	177	0
February 26, 2025	176.96	177.38	177.38	177.38	176.9	0
February 25, 2025	177.4	175.4	175.4	177.4	175.4	0
February 24, 2025	177.06	177.46	177.46	177.64	177.06	0
February 21, 2025	178.42	178.88	178.88	179.06	178.42	0
February 20, 2025	179.5	178.22	178.22	179.66	178.22	2
February 19, 2025	179.28	179.52	179.52	179.52	179.26	2
February 18, 2025	178.7	178.56	178.56	178.84	178.56	0

BNP Paribas Easy ESG Equity Low Vol US (VLUD.DE) XETRA