BNP Paribas EASY CAC 40R ESG UCITS ETF (E40)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 12.244 | -0.06 | -0.50 | 12.236 | 12.262 | 12.2 | 2041 |
| 1721320200 | 12.306 | 0.05 | 0.41 | 12.386 | 12.386 | 12.28 | 4255 |
| 1721233800 | 12.256 | -0.05 | -0.42 | 12.282 | 12.35 | 12.256 | 13395 |
| 1721147400 | 12.308 | -0.04 | -0.32 | 12.26 | 12.308 | 12.25 | 36702 |
| 1721061000 | 12.348 | -0.19 | -1.48 | 12.43 | 12.478 | 12.346 | 1215 |
| 1720801800 | 12.534 | 0.21 | 1.72 | 12.402 | 12.54 | 12.402 | 43790 |
| 1720715400 | 12.322 | 0.07 | 0.55 | 12.324 | 12.386 | 12.284 | 2500 |
| 1720629000 | 12.254 | 0.13 | 1.11 | 12.14 | 12.274 | 12.12 | 900 |
| 1720542600 | 12.12 | -0.24 | -1.93 | 12.3 | 12.314 | 12.118 | 5322 |
| 1720456200 | 12.358 | -0.07 | -0.60 | 12.372 | 12.524 | 12.358 | 39422 |
| 1720197000 | 12.432 | -0.02 | -0.13 | 12.45 | 12.494 | 12.36 | 2294 |
| 1720110600 | 12.448 | 0.08 | 0.63 | 12.408 | 12.448 | 12.4 | 54790 |
| 1720024200 | 12.37 | 0.15 | 1.24 | 12.238 | 12.382 | 12.238 | 9492 |
| 1719937800 | 12.218 | -0.04 | -0.31 | 12.128 | 12.218 | 12.082 | 18799 |
| 1719851400 | 12.256 | 0.16 | 1.34 | 12.358 | 12.418 | 12.24 | 7824 |
| 1719592200 | 12.094 | -0.11 | -0.93 | 12.148 | 12.2 | 12.042 | 6696 |
| 1719505800 | 12.208 | -0.07 | -0.60 | 12.282 | 12.282 | 12.194 | 3147 |
| 1719419400 | 12.282 | -0.13 | -1.05 | 12.434 | 12.458 | 12.25 | 4746 |
| 1719333000 | 12.412 | -0.04 | -0.35 | 12.352 | 12.412 | 12.3 | 6287 |
| 1719246600 | 12.456 | 0.16 | 1.32 | 12.348 | 12.5 | 12.348 | 1721 |
| 1718987400 | 12.294 | -0.15 | -1.22 | 12.382 | 12.398 | 12.294 | 1288 |
| 1718901000 | 12.446 | 0.18 | 1.43 | 12.268 | 12.446 | 12.268 | 7562 |
| 1718814600 | 12.27 | -0.1 | -0.78 | 12.286 | 12.322 | 12.228 | 37340 |
| 1718728200 | 12.366 | 0.19 | 1.56 | 12.358 | 12.366 | 12.216 | 10816 |
| 1718641800 | 12.176 | 0.08 | 0.66 | 12.144 | 12.238 | 12.078 | 11064 |
| 1718382600 | 12.096 | -0.31 | -2.53 | 12.422 | 12.422 | 12.06 | 139791 |
| 1718296200 | 12.41 | -0.35 | -2.77 | 12.786 | 12.786 | 12.41 | 2864 |
| 1718209800 | 12.764 | 0.15 | 1.22 | 12.572 | 13 | 12.572 | 10571 |
| 1718123400 | 12.61 | -0.18 | -1.39 | 12.762 | 12.794 | 12.528 | 14099 |
| 1718037000 | 12.788 | -0.17 | -1.34 | 12.662 | 12.788 | 12.63 | 19565 |
| 1717777800 | 12.962 | -0.09 | -0.70 | 13.024 | 13.024 | 12.84 | 5312 |
| 1717691400 | 13.054 | 0.06 | 0.43 | 13.032 | 13.054 | 12.98 | 8851 |
| 1717605000 | 12.998 | 0.11 | 0.87 | 12.974 | 12.998 | 12.884 | 3042 |
| 1717518600 | 12.886 | -0.08 | -0.62 | 12.96 | 12.96 | 12.82 | 4559 |
| 1717432200 | 12.966 | 0.04 | 0.29 | 12.988 | 13.02 | 12.902 | 3139 |
| 1717173000 | 12.928 | -0.02 | -0.15 | 12.902 | 12.928 | 12.858 | 3178 |
| 1717086600 | 12.948 | 0.08 | 0.61 | 12.82 | 12.948 | 12.82 | 4085 |
| 1717000200 | 12.87 | -0.18 | -1.35 | 12.992 | 12.992 | 12.8 | 41157 |
| 1716913800 | 13.046 | -0.03 | -0.20 | 13.082 | 13.1 | 12.98 | 9165 |
| 1716827400 | 13.072 | 0 | 0.03 | 13.04 | 13.084 | 13.016 | 4927 |
| 1716568200 | 13.068 | -0.01 | -0.05 | 12.966 | 13.068 | 12.94 | 2496 |
| 1716481800 | 13.074 | 0.01 | 0.08 | 13.082 | 13.084 | 13.024 | 6498 |
| 1716395400 | 13.064 | -0.05 | -0.40 | 13.088 | 13.088 | 13.01 | 9556 |
| 1716309000 | 13.116 | 0 | 0.02 | 13.08 | 13.116 | 13.02 | 6805 |
| 1716222600 | 13.114 | 0.08 | 0.61 | 13.1 | 13.15 | 13.084 | 1306 |
| 1715963400 | 13.034 | -0.05 | -0.41 | 13.108 | 13.108 | 13.016 | 2817 |
| 1715877000 | 13.088 | -0.07 | -0.52 | 13.178 | 13.178 | 13.088 | 1089 |
| 1715790600 | 13.156 | 0.04 | 0.34 | 13.146 | 13.178 | 13.1 | 1007 |
| 1715704200 | 13.112 | 0.03 | 0.24 | 13.076 | 13.126 | 13.058 | 1664 |
| 1715617800 | 13.08 | -0.05 | -0.38 | 13.132 | 13.132 | 13.056 | 6500 |
| 1715358600 | 13.13 | 0.08 | 0.64 | 13.094 | 13.146 | 13.084 | 6653 |
| 1715272200 | 13.046 | 0.06 | 0.46 | 12.924 | 13.046 | 12.91 | 731 |
| 1715185800 | 12.986 | 0.16 | 1.28 | 12.858 | 13.004 | 12.858 | 2082 |
| 1715099400 | 12.822 | 0.09 | 0.71 | 12.788 | 12.844 | 12.734 | 2242 |
| 1715013000 | 12.732 | 0.11 | 0.90 | 12.608 | 12.744 | 12.608 | 9007 |
| 1714753800 | 12.618 | 0.04 | 0.32 | 12.6 | 12.686 | 12.57 | 2293 |
| 1714667400 | 12.578 | -0.04 | -0.35 | 12.57 | 12.578 | 12.528 | 1713 |
| 1714494600 | 12.622 | -0.05 | -0.43 | 12.72 | 12.72 | 12.558 | 6508 |
| 1714408200 | 12.676 | -0.03 | -0.20 | 12.734 | 12.752 | 12.636 | 4837 |
| 1714149000 | 12.702 | 0.1 | 0.83 | 12.67 | 12.702 | 12.58 | 4944 |
| 1714062600 | 12.598 | -0.12 | -0.91 | 12.706 | 12.706 | 12.466 | 5166 |
| 1713976200 | 12.714 | -0.03 | -0.22 | 12.726 | 12.77 | 12.66 | 10053 |
| 1713889800 | 12.742 | 0.2 | 1.59 | 12.634 | 12.742 | 12.62 | 2433 |
| 1713803400 | 12.542 | -0.01 | -0.11 | 12.59 | 12.616 | 12.528 | 4673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
