Canada markets open in 2 hours 52 minutes

BNP Paribas Easy ECPI Circular Economy Leaders UCITS ETF Cap (REUSE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
19.19-0.01 (-0.05%)
As of 10:25AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202419.1819.2319.1819.1919.191,988
Jun 27, 202419.1919.2419.1519.2019.204,337
Jun 26, 202419.2619.3119.1619.1619.165,585
Jun 25, 202419.2419.2919.2119.2119.215,527
Jun 24, 202419.2219.2619.2019.2619.2687,288
Jun 21, 202419.2319.2819.2019.2419.24104,832
Jun 20, 202419.2519.3419.2519.3419.349,004
Jun 19, 202419.2319.2319.1819.1819.1815,388
Jun 18, 202419.1319.1819.1119.1719.1720,278
Jun 17, 202419.1419.1619.0519.1019.105,520
Jun 14, 202419.2519.2519.0819.0819.0823,742
Jun 13, 202419.1719.1719.0919.1319.132,922
Jun 12, 202419.1519.2519.1419.1819.185,460
Jun 11, 202419.2319.2319.0719.0919.096,423
Jun 10, 202419.1519.2419.1219.2419.2425,671
Jun 07, 202419.0719.1719.0119.1719.178,201
Jun 06, 202419.1019.1619.0719.0819.0812,393
Jun 05, 202418.9119.0218.8919.0219.026,365
Jun 04, 202418.8718.9018.8218.8218.824,871
Jun 03, 202419.0319.0618.8818.8818.886,415
May 31, 202418.8118.8118.7618.7618.761,290
May 30, 202418.7618.7918.7418.7918.7914,379
May 29, 202418.9118.9118.7818.8218.8213,349
May 28, 202419.0619.1018.9718.9918.996,007
May 27, 202419.0819.1019.0719.1019.103,520
May 24, 202419.0019.0719.0019.0719.073,863
May 23, 202419.1619.1719.0719.0919.096,630
May 22, 202419.0819.0919.0519.0919.099,938
May 21, 202419.1119.1319.0719.1119.117,069
May 20, 202419.1319.2119.1319.1719.1710,273
May 17, 202419.1319.1319.0819.1119.1137,213
May 16, 202419.1519.1519.1219.1519.157,015
May 15, 202419.0919.1619.0719.1219.127,981
May 14, 202419.0019.0218.9619.0219.028,375
May 13, 202419.0119.0218.9719.0219.025,963
May 10, 202419.0319.0919.0319.0419.0411,552
May 09, 202418.8918.9718.8818.9718.97864
May 08, 202418.8918.9418.8918.9218.921,978
May 07, 202418.8718.9418.8318.9318.938,203
May 06, 202418.7018.8118.7018.8118.815,777
May 03, 202418.5618.5818.5618.6318.632,751
May 02, 202418.5118.5618.5018.5218.5211,616
Apr 30, 202418.7818.8218.6918.7118.7170,400
Apr 29, 202418.7218.7918.7218.7318.734,880
Apr 26, 202418.5918.7618.5818.7418.7414,530
Apr 25, 202418.6118.6418.4118.4618.4612,167
Apr 24, 202418.6918.7318.6818.7118.718,657
Apr 23, 202418.6018.6518.5618.6518.6511,013
Apr 22, 202418.5418.5418.4818.5018.504,856
Apr 19, 202418.4518.5318.4518.5318.5312,221
Apr 18, 202418.5718.6418.5718.6418.644,406
Apr 17, 202418.5918.7118.5718.5718.577,669
Apr 16, 202418.6118.6618.5918.6618.6611,581
Apr 15, 202418.8818.9218.8618.8618.864,591
Apr 12, 202419.0619.0618.8718.8818.882,625
Apr 11, 202418.8918.9018.8418.9018.902,749
Apr 10, 202418.9318.9518.8218.8218.823,201
Apr 09, 202418.8418.8418.7518.7918.791,687
Apr 08, 202418.8118.8818.8018.8518.857,800
Apr 05, 202418.7418.8018.7118.7918.7917,187
Apr 04, 202418.9619.0218.9618.9918.9919,587
Apr 03, 202419.0319.0318.9819.0019.0052,094
Apr 02, 202419.2519.2518.9918.9918.9911,827
Mar 28, 202419.1819.2119.1719.1719.1738,118
Mar 27, 202419.0419.1119.0319.1119.111,850
Mar 26, 202419.0219.0619.0119.0619.065,003
Mar 25, 202419.0719.0819.0019.0119.014,863
Mar 22, 202419.0819.1119.0519.0819.0812,387
Mar 21, 202419.0519.1418.9919.1319.1311,268
Mar 20, 202418.8418.9318.8418.8818.885,122
Mar 19, 202418.8718.9018.8118.9018.907,202
Mar 18, 202418.8318.8918.8018.8918.893,500
Mar 15, 202418.7918.8318.7318.7318.739,682
Mar 14, 202418.9418.9618.8118.8318.8362,182
Mar 13, 202418.8518.8918.8418.8718.873,332
Mar 12, 202418.7618.8718.7218.8518.859,835
Mar 11, 202418.6218.6618.5818.6618.664,857
Mar 08, 202418.8318.8818.7618.7618.768,839
Mar 07, 202418.6618.8218.6618.7818.786,967
Mar 06, 202418.6318.7018.6318.7018.7029,628
Mar 05, 202418.7218.7618.6518.6618.667,568
Mar 04, 202418.6918.7618.6918.7618.768,586
Mar 01, 202418.6918.7318.6518.6918.6914,780
Feb 29, 202418.5118.6018.4618.5918.5910,970
Feb 28, 202418.4918.5218.4518.4918.4923,857
Feb 27, 202418.4418.4818.4418.4818.481,999
Feb 26, 202418.4718.4918.4518.4718.475,994
Feb 23, 202418.4618.5618.4518.5218.525,460
Feb 22, 202418.3218.4218.3118.4118.4114,943
Feb 21, 202418.1318.1718.1018.1418.144,868
Feb 20, 202418.2018.2018.0818.1118.118,721
Feb 19, 202418.2318.2818.2018.2718.2716,055
Feb 16, 202418.2918.3218.2818.3118.315,418
Feb 15, 202418.2418.2618.2018.2018.2067,148
Feb 14, 202418.1318.1518.1018.1018.1014,406
Feb 13, 202418.2418.2618.0418.1118.1110,077
Feb 12, 202418.1518.2818.1518.2818.286,175
Feb 09, 202418.0818.1518.0718.0718.072,650
Feb 08, 202418.0918.1218.0918.1118.1112,053
Feb 07, 202417.9918.0717.9918.0618.063,848
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...