BNP Paribas Easy ESG Equity Dividend Europe UCITS ETF Capitalisation

EDEU
🏛️ フランス →
157.72
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 157.32 158.02 157.08 157.72 0.0M
2025-09-25 157.00 157.20 156.92 156.66 0.0M
2025-09-24 157.22 157.66 156.76 157.52 0.0M
2025-09-23 157.06 158.00 157.06 157.76 0.0M
2025-09-22 156.70 156.70 155.90 156.36 0.0M
2025-09-19 157.42 157.62 157.00 157.02 0.0M
2025-09-18 156.98 157.36 156.98 157.08 0.0M
2025-09-17 159.80 159.80 155.96 156.66 0.0M
2025-09-16 157.76 157.76 156.62 156.08 0.0M
2025-09-15 158.42 158.58 157.70 157.76 0.0M
2025-09-12 157.78 157.78 157.18 157.42 0.0M
2025-09-11 157.16 157.52 157.16 157.20 0.0M
2025-09-10 156.82 157.60 156.68 156.74 0.0M
2025-09-09 157.62 157.64 156.88 156.80 0.0M
2025-09-08 156.88 156.88 156.58 156.80 0.0M
2025-09-05 157.46 157.46 156.10 155.96 0.0M
2025-09-04 155.76 156.70 155.76 156.84 0.0M
2025-09-03 155.42 155.62 154.88 155.56 0.0M
2025-09-02 157.92 157.92 155.16 154.98 0.0M
2025-09-01 158.28 158.28 157.66 157.50 0.0M
2025-08-29 158.08 158.08 157.00 157.40 0.0M
2025-08-28 159.24 159.24 158.00 158.18 0.0M
2025-08-27 160.38 160.42 159.00 158.78 0.0M
2025-08-26 159.94 159.94 159.00 159.38 0.0M
2025-08-25 161.92 162.00 161.08 161.08 0.0M
2025-08-22 161.44 162.06 161.44 162.02 0.0M
2025-08-21 161.22 161.30 160.74 161.34 0.0M
2025-08-20 160.42 160.98 160.28 160.88 0.0M
2025-08-19 159.38 160.64 159.38 160.48 0.0M
2025-08-18 159.14 159.20 158.60 158.66 0.0M
2025-08-15 159.58 159.58 159.30 159.08 0.0M
2025-08-14 157.98 159.16 157.98 159.16 0.0M
2025-08-13 157.34 157.78 157.18 157.66 0.0M
2025-08-12 157.46 157.54 156.76 157.04 0.0M
2025-08-11 156.86 157.26 156.40 156.50 0.0M
2025-08-08 156.58 156.58 156.22 156.50 0.0M
2025-08-07 154.16 155.86 154.16 155.76 0.0M
2025-08-06 154.60 154.66 154.16 154.16 0.0M
2025-08-05 153.72 154.38 153.62 153.74 0.0M
2025-08-04 153.02 153.38 153.00 153.14 0.0M
2025-08-01 154.10 154.10 151.90 151.88 0.0M
2025-07-31 156.28 159.62 155.88 155.46 0.0M
2025-07-30 156.80 156.80 156.12 155.72 0.0M
2025-07-29 156.58 157.70 156.58 156.42 0.0M
2025-07-28 158.16 158.16 156.60 156.40 0.0M
2025-07-25 155.98 156.60 155.98 156.50 0.0M
2025-07-24 157.08 157.56 157.08 157.00 0.0M
2025-07-23 156.28 156.28 155.82 156.02 0.0M
2025-07-22 153.92 153.92 153.72 153.94 0.0M
2025-07-21 154.42 154.42 153.82 154.10 0.0M
2025-07-18 154.24 154.32 154.22 154.12 0.0M
2025-07-17 153.14 153.76 153.14 154.04 0.0M
2025-07-16 153.56 153.86 153.00 153.02 0.0M
2025-07-15 154.92 155.22 154.00 154.08 0.0M
2025-07-14 154.16 155.00 154.16 155.00 0.0M
2025-07-11 156.00 156.00 155.00 154.76 0.0M
2025-07-10 156.84 156.84 156.40 156.52 0.0M
2025-07-09 155.36 156.30 155.36 156.10 0.0M
2025-07-08 154.72 155.10 154.20 154.98 0.0M
2025-07-07 154.40 154.48 154.40 154.50 0.0M
2025-07-04 154.72 154.72 153.84 154.20 0.0M
2025-07-03 154.98 155.12 154.68 155.12 0.0M
2025-07-02 155.00 155.16 154.84 154.00 0.0M
2025-07-01 154.76 154.76 154.22 154.14 0.0M
2025-06-30 155.46 155.46 154.70 154.50 0.0M
2025-06-27 154.30 154.46 154.20 154.88 0.0M
2025-06-26 153.14 153.16 153.14 153.16 0.0M
2025-06-25 153.88 153.88 152.58 152.60 0.0M
2025-06-24 153.36 154.12 153.36 153.84 0.0M
2025-06-23 154.60 154.60 152.30 152.36 0.0M
2025-06-20 154.40 155.50 154.18 154.60 0.0M
2025-06-19 153.58 153.58 153.50 153.18 0.0M
2025-06-18 154.54 154.54 154.22 154.10 0.0M
2025-06-17 154.72 154.80 154.72 154.64 0.0M
2025-06-16 155.82 155.82 155.12 155.72 0.0M
2025-06-13 155.58 155.58 155.00 155.08 0.0M
2025-06-12 156.18 156.18 155.90 156.30 0.0M
2025-06-11 157.14 157.14 156.70 156.56 0.0M
2025-06-10 156.62 156.74 156.24 156.76 0.0M
2025-06-09 156.74 156.74 156.28 156.20 0.0M
2025-06-06 156.06 156.32 155.88 156.06 0.0M
2025-06-05 155.90 155.90 155.00 155.80 0.0M
2025-06-04 155.64 155.90 155.46 155.50 0.0M
2025-06-03 155.60 155.60 155.12 155.26 0.0M
2025-06-02 155.20 155.20 154.50 155.18 0.0M
2025-05-30 155.00 155.20 155.00 154.94 0.0M
2025-05-29 156.12 156.12 155.32 154.70 0.0M
2025-05-28 155.48 155.48 154.90 154.86 0.0M
2025-05-27 155.08 155.86 155.08 155.36 0.0M
2025-05-26 155.00 155.32 154.64 155.12 0.0M
2025-05-23 155.70 155.70 151.18 153.28 0.0M
2025-05-22 155.04 155.04 154.92 155.04 0.0M
2025-05-21 155.26 155.26 154.92 155.38 0.0M
2025-05-20 154.08 155.24 154.08 155.34 0.0M
2025-05-19 154.34 154.34 153.40 153.62 0.0M
2025-05-16 153.40 153.40 153.04 153.20 0.0M
2025-05-15 152.16 152.52 151.88 152.68 0.0M
2025-05-14 151.94 152.22 151.94 152.02 0.0M
2025-05-13 151.06 151.78 151.06 151.58 0.0M
2025-05-12 151.26 151.26 150.42 150.86 0.0M
2025-05-09 148.94 149.04 148.92 148.82 0.0M
2025-05-08 147.82 147.82 147.82 148.00 0.0M
2025-05-07 146.88 147.44 146.88 147.08 0.0M
2025-05-06 147.50 147.50 146.28 146.96 0.0M
2025-05-05 146.52 147.00 146.50 146.94 0.0M
2025-05-02 144.20 153.84 144.20 146.20 0.0M
2025-04-30 145.16 145.16 143.80 144.56 0.0M
2025-04-29 144.00 144.66 144.00 144.72 0.0M
2025-04-28 143.58 143.74 143.10 143.44 0.0M
2025-04-25 142.58 142.58 141.74 142.08 0.0M
2025-04-24 140.86 141.58 140.86 141.50 0.0M
2025-04-23 140.74 141.50 140.74 140.96 0.0M
2025-04-22 141.40 141.40 138.36 138.70 0.0M
2025-04-17 138.32 138.50 137.58 138.02 0.0M
2025-04-16 138.02 138.02 138.02 138.38 0.0M
2025-04-15 136.92 138.64 136.56 138.38 0.0M
2025-04-14 134.20 135.92 134.20 135.62 0.0M
2025-04-11 134.00 134.00 131.90 132.04 0.0M
2025-04-10 136.86 136.86 132.46 132.46 0.0M
2025-04-09 131.00 131.00 128.02 127.90 0.0M
2025-04-08 131.56 132.94 131.56 132.24 0.0M
2025-04-07 126.40 130.00 126.40 128.94 0.0M
2025-04-04 141.16 141.16 134.78 135.64 0.0M
2025-04-03 144.24 144.24 143.30 142.86 0.0M
2025-04-02 146.72 146.72 146.72 146.34 0.0M
2025-04-01 146.88 146.88 146.60 147.08 0.0M
2025-03-31 146.78 146.78 145.30 145.94 0.0M
2025-03-28 148.92 149.14 147.74 147.62 0.0M
2025-03-27 148.56 148.56 148.56 148.74 0.0M
2025-03-26 149.46 149.46 149.46 149.00 0.0M
2025-03-25 148.96 149.54 148.96 149.20 0.0M
2025-03-24 149.06 149.06 149.06 148.64 0.0M
2025-03-21 148.14 148.22 148.14 148.28 0.0M
2025-03-20 149.72 149.72 148.60 148.96 0.0M
2025-03-19 149.22 149.22 149.22 149.72 0.0M
2025-03-18 148.86 149.52 148.86 149.16 0.0M
2025-03-17 147.32 147.78 147.32 147.96 0.0M
2025-03-14 145.86 145.86 145.86 146.58 0.0M
2025-03-13 145.78 145.78 145.78 146.22 0.0M
2025-03-12 146.00 146.14 146.00 145.86 0.0M
2025-03-11 146.96 146.96 145.20 145.14 0.0M
2025-03-10 147.78 147.78 147.32 147.18 0.0M
2025-03-07 147.28 147.96 146.90 147.88 0.0M
2025-03-06 148.20 148.20 146.78 147.92 0.0M
2025-03-05 147.76 147.76 147.16 147.10 0.0M
2025-03-04 147.10 147.10 146.00 145.56 0.0M
2025-03-03 147.72 148.00 147.72 148.24 0.0M
2025-02-28 146.48 147.10 146.48 147.12 0.0M
2025-02-27 147.40 147.40 147.40 147.40 0.0M
2025-02-26 146.58 146.58 146.58 147.66 0.0M
2025-02-25 145.34 146.42 145.34 146.22 0.0M
2025-02-24 145.04 145.54 145.04 145.14 0.0M
2025-02-21 144.10 144.10 144.10 144.66 0.0M
2025-02-20 144.34 144.34 144.34 143.94 0.0M
2025-02-19 145.16 145.16 144.30 144.08 0.0M
2025-02-18 144.50 144.50 144.50 145.04 0.0M
2025-02-17 143.72 143.72 143.72 144.38 0.0M
2025-02-14 143.58 143.58 143.58 143.48 0.0M
2025-02-13 143.04 143.54 143.04 143.64 0.0M
2025-02-12 144.24 144.24 144.24 142.70 0.0M
2025-02-11 142.60 143.04 142.60 143.30 0.0M
2025-02-10 142.50 142.50 142.50 142.96 0.0M
2025-02-07 142.42 142.62 142.42 142.62 0.0M
2025-02-06 141.80 142.60 141.80 142.54 0.0M
2025-02-05 140.60 140.72 140.60 140.98 0.0M
2025-02-04 139.76 139.76 139.52 140.48 0.0M
2025-02-03 138.94 140.24 138.94 139.86 0.0M
2025-01-31 141.06 141.56 141.06 140.86 0.0M
2025-01-30 140.68 140.68 140.68 141.06 0.0M
2025-01-29 139.94 139.94 139.94 140.06 0.0M
2025-01-28 139.32 139.32 139.32 139.56 0.0M
2025-01-27 138.14 138.14 138.14 139.10 0.0M
2025-01-24 139.24 139.26 138.88 138.60 0.0M
2025-01-23 137.90 138.34 137.90 138.76 0.0M
2025-01-22 138.06 138.24 138.06 137.86 0.0M
2025-01-21 137.56 137.56 137.32 137.68 0.0M
2025-01-20 137.52 137.52 137.32 137.58 0.0M
2025-01-17 136.90 136.90 136.90 137.60 0.0M
2025-01-16 136.44 136.44 135.78 136.24 0.0M
2025-01-15 134.90 135.00 134.90 136.08 0.0M
2025-01-14 134.90 134.90 134.90 134.28 0.0M
2025-01-13 134.62 134.62 134.12 134.60 0.0M
2025-01-10 135.56 135.56 135.00 134.72 0.0M
2025-01-09 134.64 135.10 134.64 135.62 0.0M
2025-01-08 135.92 136.28 135.18 135.52 0.0M
2025-01-07 135.20 135.90 135.20 135.94 0.0M
2025-01-06 135.02 135.66 134.58 135.54 0.0M
2025-01-03 134.96 135.02 134.46 134.42 0.0M
2025-01-02 134.62 135.00 133.84 134.82 0.0M