BNP Paribas Easy Stoxx Europe 600 UCITS ETF (ETZD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 14.482 | -0.03 | -0.23 | 14.558 | 14.57 | 14.472 | 38450 |
| 1719505800 | 14.516 | -0.05 | -0.36 | 14.568 | 14.584 | 14.516 | 1806 |
| 1719419400 | 14.568 | -0.08 | -0.53 | 14.71 | 14.738 | 14.534 | 1892 |
| 1719333000 | 14.646 | -0.04 | -0.30 | 14.624 | 14.654 | 14.618 | 3954 |
| 1719246600 | 14.69 | 0.11 | 0.75 | 14.574 | 14.71 | 14.56 | 3191 |
| 1718987400 | 14.58 | -0.11 | -0.74 | 14.64 | 14.654 | 14.54 | 1208 |
| 1718901000 | 14.688 | 0.13 | 0.88 | 14.56 | 14.688 | 14.56 | 3512 |
| 1718814600 | 14.56 | -0.01 | -0.07 | 14.58 | 14.582 | 14.552 | 3291 |
| 1718728200 | 14.57 | 0.1 | 0.71 | 14.57 | 14.6 | 14.5 | 4779 |
| 1718641800 | 14.468 | 0.03 | 0.22 | 14.492 | 14.5 | 14.428 | 3812 |
| 1718382600 | 14.436 | -0.17 | -1.14 | 14.626 | 14.626 | 14.436 | 8760 |
| 1718296200 | 14.602 | -0.19 | -1.28 | 14.762 | 14.768 | 14.586 | 6074 |
| 1718209800 | 14.792 | 0.19 | 1.32 | 14.674 | 14.802 | 14.674 | 3126 |
| 1718123400 | 14.6 | -0.13 | -0.91 | 14.812 | 14.812 | 14.6 | 323 |
| 1718037000 | 14.734 | -0.08 | -0.53 | 14.712 | 14.754 | 14.684 | 7299 |
| 1717777800 | 14.812 | -0.04 | -0.30 | 14.874 | 14.874 | 14.67 | 6320 |
| 1717691400 | 14.856 | 0.1 | 0.68 | 14.83 | 14.87 | 14.83 | 455 |
| 1717605000 | 14.756 | 0.13 | 0.89 | 14.706 | 14.796 | 14.704 | 11519 |
| 1717518600 | 14.626 | -0.19 | -1.30 | 14.674 | 14.69 | 14.58 | 1513 |
| 1717432200 | 14.818 | 0.05 | 0.37 | 14.896 | 14.896 | 14.804 | 4784 |
| 1717173000 | 14.764 | 0.05 | 0.34 | 14.728 | 14.774 | 14.71 | 22685 |
| 1717086600 | 14.714 | 0.1 | 0.66 | 14.616 | 14.714 | 14.576 | 2411 |
| 1717000200 | 14.618 | -0.16 | -1.08 | 14.744 | 14.744 | 14.618 | 4006 |
| 1716913800 | 14.778 | -0.09 | -0.58 | 14.904 | 14.904 | 14.768 | 5267 |
| 1716827400 | 14.864 | 0.04 | 0.27 | 14.816 | 14.864 | 14.816 | 3910 |
| 1716568200 | 14.824 | -0.02 | -0.16 | 14.746 | 14.832 | 14.724 | 8882 |
| 1716481800 | 14.848 | 0.01 | 0.07 | 14.856 | 14.91 | 14.828 | 31678 |
| 1716395400 | 14.838 | -0.04 | -0.28 | 14.848 | 14.85 | 14.81 | 7814 |
| 1716309000 | 14.88 | -0.05 | -0.33 | 14.884 | 14.898 | 14.832 | 1756 |
| 1716222600 | 14.93 | 0.06 | 0.42 | 14.824 | 14.934 | 14.824 | 2638 |
| 1715963400 | 14.868 | -0.02 | -0.11 | 14.88 | 14.88 | 14.838 | 1344 |
| 1715877000 | 14.884 | -0.02 | -0.15 | 14.926 | 14.926 | 14.872 | 11909 |
| 1715790600 | 14.906 | 0.09 | 0.62 | 14.848 | 14.906 | 14.848 | 8699 |
| 1715704200 | 14.814 | 0.03 | 0.22 | 14.796 | 14.818 | 14.774 | 14612 |
| 1715617800 | 14.782 | -0 | -0.03 | 14.806 | 14.806 | 14.748 | 3792 |
| 1715358600 | 14.786 | 0.1 | 0.68 | 14.752 | 14.81 | 14.74 | 330 |
| 1715272200 | 14.686 | 0.07 | 0.51 | 14.628 | 14.686 | 14.6 | 566 |
| 1715185800 | 14.612 | 0.04 | 0.26 | 14.59 | 14.632 | 14.572 | 4794 |
| 1715099400 | 14.574 | 0.15 | 1.04 | 14.488 | 14.574 | 14.47 | 11203 |
| 1715013000 | 14.424 | 0.1 | 0.73 | 14.35 | 14.456 | 14.338 | 12663 |
| 1714753800 | 14.32 | 0.06 | 0.42 | 14.286 | 14.398 | 14.27 | 270 |
| 1714667400 | 14.26 | -0.03 | -0.24 | 14.276 | 14.298 | 14.248 | 9136 |
| 1714494600 | 14.294 | -0.08 | -0.53 | 14.408 | 14.42 | 14.294 | 11739 |
| 1714408200 | 14.37 | 0.01 | 0.08 | 14.428 | 14.428 | 14.37 | 12517 |
| 1714149000 | 14.358 | 0.16 | 1.13 | 14.298 | 14.378 | 14.268 | 10855 |
| 1714062600 | 14.198 | -0.08 | -0.56 | 14.288 | 14.288 | 14.116 | 356 |
| 1713976200 | 14.278 | -0.07 | -0.47 | 14.362 | 14.368 | 14.278 | 1862 |
| 1713889800 | 14.346 | 0.15 | 1.03 | 14.29 | 14.346 | 14.242 | 11854 |
| 1713803400 | 14.2 | 0.14 | 0.98 | 14.178 | 14.2 | 14.124 | 8894 |
| 1713544200 | 14.062 | -0.02 | -0.17 | 13.982 | 14.076 | 13.964 | 8527 |
| 1713457800 | 14.086 | 0.02 | 0.13 | 14.092 | 14.096 | 14.05 | 7794 |
| 1713371400 | 14.068 | 0.04 | 0.30 | 14.058 | 14.142 | 14.054 | 6895 |
| 1713285000 | 14.026 | -0.2 | -1.42 | 14.078 | 14.11 | 13.99 | 17930 |
| 1713198600 | 14.228 | 0.01 | 0.10 | 14.284 | 14.354 | 14.228 | 3840 |
| 1712939400 | 14.214 | 0.06 | 0.41 | 14.336 | 14.386 | 14.206 | 7909 |
| 1712853000 | 14.156 | -0.1 | -0.67 | 14.254 | 14.29 | 14.156 | 11318 |
| 1712766600 | 14.252 | 0 | 0.01 | 14.314 | 14.334 | 14.18 | 7727 |
| 1712680200 | 14.25 | -0.06 | -0.42 | 14.312 | 14.328 | 14.25 | 4692 |
| 1712593800 | 14.31 | 0.07 | 0.48 | 14.262 | 14.34 | 14.25 | 8940 |
| 1712334600 | 14.242 | -0.13 | -0.90 | 14.224 | 14.248 | 14.2 | 8222 |
| 1712248200 | 14.372 | 0.02 | 0.15 | 14.356 | 14.398 | 14.35 | 8925 |
| 1712161800 | 14.35 | 0.03 | 0.21 | 14.31 | 14.358 | 14.284 | 14433 |
| 1712075400 | 14.32 | -0.12 | -0.80 | 14.576 | 14.576 | 14.314 | 7291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
