BNP Paribas Easy FTSE EPRA/NAREIT Eurozone Capped UCITS ETF Cap

EEA
🏛️ ドイツ →
9.00
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
2024-12-30 8.16 8.17 8.16 8.16 0.0M
2024-12-27 8.10 8.17 8.10 8.16 0.0M
2024-12-23 8.09 8.09 8.06 8.08 0.0M
2024-12-20 7.93 8.12 7.93 8.10 0.0M
2024-12-19 7.99 8.02 7.97 7.97 0.0M
2024-12-18 8.17 8.20 8.15 8.15 0.0M
2024-12-17 8.13 8.19 8.13 8.15 0.0M
2024-12-16 8.31 8.31 8.16 8.17 0.0M
2024-12-13 8.41 8.42 8.32 8.33 0.0M
2024-12-12 8.40 8.42 8.38 8.42 0.0M
2024-12-11 8.39 8.41 8.36 8.39 0.0M
2024-12-10 8.34 8.37 8.32 8.37 0.0M
2024-12-09 8.56 8.56 8.39 8.39 0.0M
2024-12-06 8.55 8.57 8.55 8.57 0.0M
2024-12-05 8.57 8.60 8.50 8.50 0.0M
2024-12-04 8.51 8.60 8.51 8.58 0.0M
2024-12-03 8.46 8.48 8.46 8.48 0.0M
2024-12-02 8.58 8.61 8.50 8.50 0.0M
2024-11-29 8.64 8.66 8.63 8.63 0.0M
2024-11-28 8.57 8.63 8.57 8.63 0.0M
2024-11-27 8.47 8.60 8.47 8.60 0.0M
2024-11-26 8.48 8.50 8.47 8.47 0.0M
2024-11-25 8.62 8.62 8.44 8.55 0.0M
2024-11-22 8.30 8.53 8.30 8.53 0.0M
2024-11-21 8.30 8.30 8.27 8.27 0.0M
2024-11-20 8.36 8.36 8.33 8.33 0.0M
2024-11-19 8.42 8.42 8.27 8.35 0.0M
2024-11-18 8.40 8.40 8.31 8.31 0.0M
2024-11-15 8.42 8.47 8.42 8.44 0.0M
2024-11-14 8.34 8.44 8.34 8.44 0.0M
2024-11-13 8.38 8.38 8.29 8.31 0.0M
2024-11-12 8.45 8.45 8.40 8.40 0.0M
2024-11-11 8.58 8.58 8.53 8.53 0.0M
2024-11-08 8.44 8.52 8.44 8.52 0.0M
2024-11-07 8.38 8.41 8.33 8.38 0.0M
2024-11-06 8.55 8.55 8.31 8.32 0.0M
2024-11-05 8.46 8.49 8.46 8.49 0.0M
2024-11-04 8.56 8.58 8.46 8.46 0.0M
2024-11-01 8.54 8.61 8.54 8.56 0.0M
2024-10-31 8.63 8.63 8.53 8.54 0.0M
2024-10-30 8.73 8.77 8.67 8.67 0.0M
2024-10-29 8.89 8.89 8.74 8.74 0.0M
2024-10-28 8.85 8.85 8.81 8.85 0.0M
2024-10-25 8.83 8.85 8.81 8.81 0.0M
2024-10-24 8.81 8.88 8.81 8.83 0.0M
2024-10-23 8.80 8.80 8.77 8.80 0.0M
2024-10-22 8.80 8.80 8.73 8.77 0.0M
2024-10-21 9.04 9.04 8.87 8.87 0.0M
2024-10-18 9.08 9.08 9.06 9.06 0.0M
2024-10-17 9.19 9.19 9.10 9.12 0.0M
2024-10-16 9.19 9.20 9.16 9.20 0.0M
2024-10-15 9.06 9.13 9.05 9.12 0.0M
2024-10-14 9.08 9.08 9.01 9.04 0.0M
2024-10-11 8.94 9.07 8.94 9.07 0.0M
2024-10-10 9.03 9.03 8.92 8.92 0.0M
2024-10-09 8.97 9.03 8.97 9.02 0.0M
2024-10-08 8.98 9.01 8.94 8.94 0.0M
2024-10-07 9.11 9.11 8.98 8.98 0.0M
2024-10-04 9.17 9.21 9.13 9.13 0.0M
2024-10-03 9.19 9.21 9.10 9.12 0.0M
2024-10-02 9.29 9.29 9.18 9.22 0.0M
2024-10-01 9.23 9.32 9.23 9.31 0.0M
2024-09-30 9.23 9.23 9.12 9.19 0.0M
2024-09-27 9.25 9.29 9.25 9.29 0.0M
2024-09-26 9.23 9.27 9.20 9.25 0.0M
2024-09-25 9.16 9.17 9.13 9.14 0.0M
2024-09-24 9.23 9.23 9.13 9.16 0.0M
2024-09-23 9.14 9.21 9.14 9.21 0.0M
2024-09-20 9.19 9.20 9.13 9.13 0.0M
2024-09-19 9.26 9.27 9.17 9.19 0.0M
2024-09-18 9.16 9.17 9.13 9.14 0.0M
2024-09-17 9.29 9.29 9.18 9.18 0.0M
2024-09-16 9.30 9.33 9.27 9.27 0.0M
2024-09-13 9.20 9.31 9.20 9.29 0.0M
2024-09-12 9.24 9.24 9.20 9.20 0.0M
2024-09-11 9.23 9.24 9.17 9.17 0.0M
2024-09-10 9.06 9.23 9.06 9.23 0.0M
2024-09-09 9.08 9.08 9.02 9.05 0.0M
2024-09-06 9.02 9.05 9.01 9.05 0.0M
2024-09-05 8.87 9.01 8.87 8.99 0.0M
2024-09-04 8.67 8.84 8.67 8.84 0.0M
2024-09-03 8.80 8.80 8.70 8.71 0.0M
2024-09-02 8.70 8.80 8.70 8.80 0.0M
2024-08-30 8.63 8.74 8.63 8.70 0.0M
2024-08-29 8.77 8.77 8.59 8.59 0.0M
2024-08-28 8.72 8.76 8.72 8.76 0.0M
2024-08-27 8.83 8.83 8.72 8.73 0.0M
2024-08-26 8.72 8.81 8.72 8.81 0.0M
2024-08-23 8.62 8.69 8.62 8.69 0.0M
2024-08-22 8.55 8.60 8.55 8.59 0.0M
2024-08-21 8.53 8.56 8.53 8.54 0.0M
2024-08-20 8.50 8.53 8.50 8.50 0.0M
2024-08-19 8.45 8.50 8.45 8.50 0.0M
2024-08-16 8.49 8.49 8.44 8.44 0.0M
2024-08-15 8.49 8.50 8.46 8.48 0.0M
2024-08-14 8.47 8.47 8.44 8.47 0.0M
2024-08-13 8.38 8.41 8.35 8.41 0.0M
2024-08-12 8.44 8.44 8.36 8.36 0.0M
2024-08-09 8.31 8.43 8.31 8.41 0.0M
2024-08-08 8.24 8.24 8.17 8.23 0.0M
2024-08-07 8.24 8.30 8.24 8.30 0.0M
2024-08-06 8.22 8.22 8.06 8.17 0.0M
2024-08-05 8.22 8.22 8.13 8.19 0.0M
2024-08-02 8.31 8.42 8.31 8.42 0.0M
2024-08-01 8.30 8.45 8.30 8.37 0.0M
2024-07-31 8.38 8.38 8.28 8.28 0.0M
2024-07-30 8.25 8.28 8.25 8.28 0.0M
2024-07-29 8.26 8.31 8.24 8.24 0.0M
2024-07-26 8.20 8.20 8.17 8.19 0.0M
2024-07-25 8.12 8.19 8.09 8.19 0.0M
2024-07-24 8.24 8.24 8.17 8.23 0.0M
2024-07-23 8.31 8.33 8.25 8.27 0.0M
2024-07-22 8.33 8.36 8.33 8.33 0.0M
2024-07-19 8.33 8.33 8.29 8.29 0.0M
2024-07-18 8.37 8.39 8.37 8.38 0.0M
2024-07-17 8.38 8.38 8.34 8.37 0.0M
2024-07-16 8.41 8.42 8.40 8.40 0.0M
2024-07-15 8.46 8.47 8.42 8.44 0.0M
2024-07-12 8.50 8.51 8.45 8.49 0.0M
2024-07-11 8.36 8.48 8.32 8.48 0.0M
2024-07-10 8.19 8.33 8.19 8.33 0.0M
2024-07-09 8.20 8.20 8.17 8.17 0.0M
2024-07-08 8.23 8.29 8.19 8.19 0.0M
2024-07-05 8.23 8.29 8.23 8.28 0.0M
2024-07-04 8.24 8.24 8.21 8.21 0.0M
2024-07-03 8.10 8.20 8.10 8.20 0.0M
2024-07-02 8.03 8.07 8.03 8.07 0.0M
2024-07-01 8.22 8.22 8.06 8.06 0.0M
2024-06-28 8.03 8.06 8.02 8.02 0.0M
2024-06-27 7.99 8.03 7.97 8.03 0.0M
2024-06-26 8.04 8.04 7.93 7.95 0.0M
2024-06-25 8.13 8.13 8.03 8.03 0.0M
2024-06-24 8.04 8.12 8.04 8.12 0.0M
2024-06-21 8.09 8.09 8.04 8.04 0.0M
2024-06-20 8.02 8.11 8.02 8.11 0.0M
2024-06-19 8.09 8.09 7.99 7.99 0.0M
2024-06-18 8.08 8.09 8.05 8.09 0.0M
2024-06-17 8.10 8.10 8.01 8.01 0.0M
2024-06-14 8.18 8.18 8.05 8.08 0.0M
2024-06-13 8.24 8.24 8.19 8.19 0.0M
2024-06-12 8.14 8.36 8.14 8.34 0.0M
2024-06-11 8.37 8.37 8.14 8.14 0.0M
2024-06-10 8.30 8.38 8.30 8.37 0.0M
2024-06-07 8.55 8.58 8.40 8.40 0.0M
2024-06-06 8.75 8.76 8.65 8.65 0.0M
2024-06-05 8.76 8.76 8.73 8.73 0.0M
2024-06-04 8.71 8.72 8.68 8.72 0.0M
2024-06-03 8.66 8.70 8.63 8.70 0.0M
2024-05-31 8.51 8.59 8.51 8.59 0.0M
2024-05-30 8.39 8.53 8.39 8.53 0.0M
2024-05-29 8.52 8.52 8.39 8.39 0.0M
2024-05-28 8.52 8.59 8.52 8.55 0.1M
2024-05-27 8.47 8.50 8.47 8.50 0.0M
2024-05-24 8.43 8.50 8.43 8.46 0.0M
2024-05-23 8.59 8.59 8.49 8.49 0.0M
2024-05-22 8.52 8.67 8.52 8.67 0.0M
2024-05-21 8.57 8.59 8.56 8.59 0.0M
2024-05-20 8.66 8.66 8.60 8.60 0.0M
2024-05-17 8.68 8.68 8.65 8.66 0.0M
2024-05-16 8.69 8.72 8.67 8.72 0.0M
2024-05-15 8.45 8.69 8.45 8.69 0.0M
2024-05-14 8.40 8.41 8.40 8.41 0.0M
2024-05-13 8.38 8.38 8.38 8.38 0.0M
2024-05-10 8.44 8.44 8.36 8.36 0.0M
2024-05-09 8.35 8.41 8.35 8.38 0.0M
2024-05-08 8.45 8.46 8.31 8.36 0.0M
2024-05-07 8.37 8.42 8.37 8.42 0.0M
2024-05-06 8.32 8.34 8.32 8.34 0.0M
2024-05-03 8.26 8.34 8.24 8.34 0.0M
2024-05-02 8.09 8.22 8.09 8.22 0.0M
2024-04-30 8.13 8.16 8.10 8.10 0.0M
2024-04-29 8.01 8.08 8.01 8.08 0.0M
2024-04-26 7.90 7.99 7.90 7.99 0.0M
2024-04-25 7.85 7.90 7.83 7.83 0.0M
2024-04-24 7.98 7.98 7.85 7.88 0.0M
2024-04-23 7.95 8.00 7.95 7.98 0.0M
2024-04-22 7.87 7.91 7.87 7.91 0.0M
2024-04-19 7.72 7.81 7.72 7.81 0.0M
2024-04-18 7.67 7.74 7.67 7.74 0.0M
2024-04-17 7.65 7.71 7.65 7.65 0.0M
2024-04-16 7.70 7.70 7.61 7.65 0.0M
2024-04-15 7.79 7.85 7.77 7.77 0.0M
2024-04-12 7.86 7.87 7.79 7.79 0.0M
2024-04-11 7.72 7.77 7.72 7.77 0.0M
2024-04-10 7.91 7.98 7.77 7.77 0.0M
2024-04-09 7.85 7.91 7.85 7.87 0.0M
2024-04-08 7.77 7.88 7.77 7.88 0.0M
2024-04-05 7.78 7.79 7.77 7.78 0.0M
2024-04-04 7.81 7.88 7.81 7.87 0.0M
2024-04-03 7.87 7.87 7.79 7.82 0.0M
2024-04-02 7.98 7.98 7.86 7.86 0.0M
2024-03-28 8.02 8.04 7.95 8.03 0.0M
2024-03-27 7.88 7.97 7.88 7.97 0.0M
2024-03-26 7.85 7.89 7.85 7.89 0.0M
2024-03-25 7.82 7.85 7.81 7.85 0.0M
2024-03-22 7.77 7.84 7.77 7.82 0.0M
2024-03-21 7.74 7.78 7.74 7.76 0.0M
2024-03-20 7.52 7.62 7.52 7.61 0.0M
2024-03-19 7.51 7.56 7.50 7.56 0.0M
2024-03-18 7.49 7.54 7.49 7.51 0.0M
2024-03-15 7.54 7.54 7.44 7.45 0.0M
2024-03-14 7.67 7.69 7.60 7.60 0.0M
2024-03-13 7.65 7.65 7.60 7.63 0.0M
2024-03-12 7.74 7.75 7.63 7.63 0.0M
2024-03-11 7.68 7.75 7.68 7.75 0.0M
2024-03-08 7.53 7.67 7.53 7.67 0.0M
2024-03-07 7.38 7.54 7.38 7.51 0.0M
2024-03-06 7.38 7.47 7.38 7.40 0.0M
2024-03-05 7.37 7.38 7.37 7.38 0.0M
2024-03-04 7.46 7.46 7.40 7.40 0.0M
2024-03-01 7.40 7.43 7.40 7.43 0.0M
2024-02-29 7.44 7.44 7.34 7.34 0.0M
2024-02-28 7.51 7.51 7.33 7.37 0.0M
2024-02-27 7.50 7.55 7.50 7.52 0.0M
2024-02-26 7.57 7.57 7.50 7.50 0.0M
2024-02-23 7.63 7.63 7.57 7.59 0.0M
2024-02-22 7.62 7.62 7.61 7.61 0.0M
2024-02-21 7.58 7.63 7.56 7.56 0.0M
2024-02-20 7.59 7.59 7.58 7.58 0.0M
2024-02-19 7.63 7.68 7.59 7.63 0.0M
2024-02-16 7.62 7.65 7.57 7.61 0.0M
2024-02-15 7.53 7.63 7.53 7.63 0.0M
2024-02-14 7.52 7.58 7.52 7.52 0.0M
2024-02-13 7.73 7.73 7.54 7.54 0.0M
2024-02-12 7.67 7.74 7.67 7.74 0.0M
2024-02-09 7.74 7.74 7.61 7.61 0.0M
2024-02-08 7.72 7.74 7.69 7.69 0.0M
2024-02-07 7.73 7.73 7.66 7.66 0.0M
2024-02-06 7.78 7.78 7.72 7.73 0.0M
2024-02-05 7.84 7.85 7.77 7.78 0.0M
2024-02-02 7.96 7.99 7.82 7.82 0.0M
2024-02-01 7.87 7.92 7.85 7.85 0.0M
2024-01-31 8.02 8.05 8.02 8.05 0.0M
2024-01-30 8.05 8.05 7.98 7.98 0.0M
2024-01-29 7.90 8.00 7.90 8.00 0.0M
2024-01-26 7.92 7.97 7.92 7.96 0.0M
2024-01-25 7.92 7.95 7.86 7.95 0.0M
2024-01-24 7.89 7.95 7.89 7.95 0.0M
2024-01-23 7.91 7.91 7.79 7.79 0.0M
2024-01-22 7.95 7.95 7.90 7.90 0.0M
2024-01-19 7.93 7.93 7.85 7.85 0.0M
2024-01-18 7.91 7.91 7.86 7.86 0.0M
2024-01-17 7.94 7.94 7.85 7.87 0.0M
2024-01-16 8.09 8.09 8.08 8.08 0.0M
2024-01-15 8.17 8.21 8.13 8.14 0.0M
2024-01-12 8.11 8.17 8.11 8.17 0.0M
2024-01-11 8.18 8.18 8.04 8.05 0.0M
2024-01-10 8.13 8.16 8.13 8.14 0.0M
2024-01-09 8.13 8.13 8.08 8.08 0.0M
2024-01-08 8.11 8.14 8.03 8.14 0.0M
2024-01-05 8.18 8.18 8.10 8.14 0.0M
2024-01-04 8.21 8.21 8.19 8.21 0.0M
2024-01-03 8.31 8.31 8.17 8.17 0.0M
2024-01-02 8.42 8.42 8.31 8.31 0.0M