EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (0XEL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:36PM BST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 18.05 | 332 |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 40,940 |
| 20 June 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 40,940 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6,000,365 |
| 17 June 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 48,827 |
| 14 June 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 48,827 |
| 13 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2,332,410 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1,672,500 |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2,022,800 |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 54,889 |
| 22 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 54,889 |
| 21 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 575,435 |
| 20 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 117,235 |
| 17 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 360,000 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 118,497 |
| 14 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 272,000 |
| 13 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 27,726 |
| 10 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 27,726 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 49,054 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 489,964 |
| 24 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 245,016 |
| 23 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 180,600 |
| 22 Apr 2024 | 16.48 | 16.48 | 16.43 | 16.43 | 16.43 | 64,453 |
| 19 Apr 2024 | 16.48 | 16.49 | 16.48 | 16.49 | 16.49 | 120,904 |
| 18 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 807,282 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1,435 |
| 15 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2,216,907 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 126,699 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 238,602 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 252 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 350,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 130,374 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 152,605 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 340,000 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 169,225 |
| 15 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 450,005 |
| 14 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 450,005 |
| 13 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3 |
| 12 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 242,328 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 660,000 |
| 07 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 99,969 |
| 06 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 99,969 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 245,339 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 244,688 |
| 26 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 121,908 |
| 23 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 27,249 |
| 22 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 27,249 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 130,212 |
| 19 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 130,212 |
| 16 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 183,374 |
| 15 Feb 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 16.55 | 184,774 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 175,020 |
| 12 Feb 2024 | 16.62 | 16.67 | 16.62 | 16.67 | 16.67 | 33,231 |
| 09 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 32,431 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 6,116 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.