Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,411.83 -28.05 (-0.82%) Nikkei
40,804.82 -108.83 (-0.27%) Hang Seng
17,864.53 -163.75 (-0.91%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
54,761.48 -4,093.41 (-6.96%) CMC Crypto 200
1,130.84 -77.85 (-6.44%)
BNP Paribas Easy MSCI North America ESG Filtered Min TE UCITS ETF Cap (ENAM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 22.87 | 22.87 | 22.87 | 22.82 | 22.82 | - |
| 03 Jul 2024 | 22.80 | 22.84 | 22.80 | 22.84 | 22.84 | 2,210 |
| 02 Jul 2024 | 22.67 | 22.77 | 22.67 | 22.77 | 22.77 | 1,081 |
| 01 Jul 2024 | 22.69 | 22.74 | 22.63 | 22.74 | 22.74 | 7,534 |
| 28 Jun 2024 | 22.85 | 22.99 | 22.85 | 22.92 | 22.92 | 2,171 |
| 27 Jun 2024 | 22.73 | 22.77 | 22.73 | 22.77 | 22.77 | 3,897 |
| 26 Jun 2024 | 22.84 | 22.84 | 22.71 | 22.79 | 22.79 | 8,837 |
| 25 Jun 2024 | 22.67 | 22.78 | 22.67 | 22.78 | 22.78 | 975 |
| 24 Jun 2024 | 22.79 | 22.86 | 22.73 | 22.86 | 22.86 | 3,552 |
| 21 Jun 2024 | 22.81 | 22.84 | 22.81 | 22.84 | 22.84 | 1,016 |
| 20 Jun 2024 | 22.92 | 23.02 | 22.88 | 22.88 | 22.88 | 6,002 |
| 19 Jun 2024 | 22.87 | 22.90 | 22.86 | 22.90 | 22.90 | 4,106 |
| 18 Jun 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 1,896 |
| 17 Jun 2024 | 22.69 | 22.69 | 22.66 | 22.69 | 22.69 | 382 |
| 14 Jun 2024 | 22.59 | 22.65 | 22.59 | 22.65 | 22.65 | 1,451 |
| 13 Jun 2024 | 22.44 | 22.53 | 22.44 | 22.53 | 22.53 | 6,272 |
| 12 Jun 2024 | 22.32 | 22.42 | 22.32 | 22.42 | 22.42 | 1,617 |
| 11 Jun 2024 | 22.21 | 22.29 | 22.21 | 22.29 | 22.29 | 1,279 |
| 10 Jun 2024 | 22.21 | 22.27 | 22.18 | 22.27 | 22.27 | 1,680 |
| 07 Jun 2024 | 21.99 | 22.18 | 21.99 | 22.18 | 22.18 | 3,069 |
| 06 Jun 2024 | 22.01 | 22.02 | 22.00 | 22.02 | 22.02 | 7,762 |
| 05 Jun 2024 | 21.80 | 21.99 | 21.80 | 21.99 | 21.99 | 2,793 |
| 04 Jun 2024 | 21.69 | 21.80 | 21.65 | 21.70 | 21.70 | 7,923 |
| 03 Jun 2024 | 21.90 | 21.96 | 21.73 | 21.74 | 21.74 | 1,414 |
| 31 May 2024 | 21.67 | 21.67 | 21.59 | 21.59 | 21.59 | 1,517 |
| 30 May 2024 | 21.73 | 21.76 | 21.73 | 21.76 | 21.76 | 1,627 |
| 29 May 2024 | 21.88 | 21.89 | 21.84 | 21.89 | 21.89 | 2,804 |
| 28 May 2024 | 22.02 | 22.02 | 21.86 | 21.86 | 21.86 | 8,593 |
| 27 May 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 1,817 |
| 24 May 2024 | 21.91 | 22.03 | 21.91 | 22.03 | 22.03 | 1,324 |
| 23 May 2024 | 22.17 | 22.17 | 22.12 | 22.12 | 22.12 | 1,943 |
| 22 May 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | 11,618 |
| 21 May 2024 | 21.99 | 22.07 | 21.99 | 22.07 | 22.07 | 1,220 |
| 20 May 2024 | 21.95 | 21.95 | 21.95 | 22.04 | 22.04 | - |
| 17 May 2024 | 21.96 | 22.00 | 21.93 | 21.97 | 21.97 | 3,531 |
| 16 May 2024 | 21.87 | 22.06 | 21.87 | 22.06 | 22.06 | 899 |
| 15 May 2024 | 21.79 | 21.93 | 21.79 | 21.84 | 21.84 | 10,069 |
| 14 May 2024 | 21.76 | 21.77 | 21.76 | 21.77 | 21.77 | 1,328 |
| 13 May 2024 | 21.88 | 21.88 | 21.77 | 21.82 | 21.82 | 1,106 |
| 10 May 2024 | 21.77 | 21.82 | 21.77 | 21.82 | 21.82 | 7,678 |
| 09 May 2024 | 21.64 | 21.64 | 21.64 | 21.68 | 21.68 | - |
| 08 May 2024 | 21.67 | 21.67 | 21.67 | 21.63 | 21.63 | - |
| 07 May 2024 | 21.73 | 21.73 | 21.62 | 21.70 | 21.70 | 3,948 |
| 06 May 2024 | 21.45 | 21.53 | 21.45 | 21.53 | 21.53 | 1,030 |
| 03 May 2024 | 21.26 | 21.41 | 21.26 | 21.34 | 21.34 | 470 |
| 02 May 2024 | 21.16 | 21.23 | 21.16 | 21.20 | 21.20 | 3,301 |
| 30 Apr 2024 | 21.51 | 21.51 | 21.41 | 21.41 | 21.41 | 1,105 |
| 29 Apr 2024 | 21.46 | 21.52 | 21.46 | 21.52 | 21.52 | 2,864 |
| 26 Apr 2024 | 21.30 | 21.53 | 21.29 | 21.53 | 21.53 | 1,756 |
| 25 Apr 2024 | 21.28 | 21.28 | 21.14 | 21.14 | 21.14 | 5,451 |
| 24 Apr 2024 | 21.37 | 21.37 | 21.31 | 21.36 | 21.36 | 4,594 |
| 23 Apr 2024 | 21.16 | 21.27 | 21.16 | 21.27 | 21.27 | 5,837 |
| 22 Apr 2024 | 21.06 | 21.08 | 21.01 | 21.08 | 21.08 | 105 |
| 19 Apr 2024 | 21.01 | 21.08 | 21.01 | 21.08 | 21.08 | 4,411 |
| 18 Apr 2024 | 21.17 | 21.19 | 21.17 | 21.19 | 21.19 | 8,694 |
| 17 Apr 2024 | 21.31 | 21.39 | 21.21 | 21.21 | 21.21 | 2,483 |
| 16 Apr 2024 | 21.36 | 21.39 | 21.33 | 21.39 | 21.39 | 6,175 |
| 15 Apr 2024 | 21.70 | 21.71 | 21.69 | 21.71 | 21.71 | 2,609 |
| 12 Apr 2024 | 21.87 | 21.87 | 21.78 | 21.78 | 21.78 | 162 |
| 11 Apr 2024 | 21.64 | 21.68 | 21.63 | 21.68 | 21.68 | 6,567 |
| 10 Apr 2024 | 21.68 | 21.68 | 21.66 | 21.66 | 21.66 | 10,312 |
| 09 Apr 2024 | 21.62 | 21.62 | 21.47 | 21.47 | 21.47 | 5,832 |
| 08 Apr 2024 | 21.70 | 21.70 | 21.63 | 21.68 | 21.68 | 267 |
| 05 Apr 2024 | 21.50 | 21.67 | 21.50 | 21.67 | 21.67 | 16,028 |
| 04 Apr 2024 | 21.82 | 21.82 | 21.75 | 21.75 | 21.75 | 2,085 |
| 03 Apr 2024 | 21.80 | 21.83 | 21.80 | 21.83 | 21.83 | 303 |
| 02 Apr 2024 | 22.01 | 22.08 | 21.77 | 21.77 | 21.77 | 1,863 |
| 28 Mar 2024 | 22.02 | 22.07 | 22.00 | 22.00 | 22.00 | 2,384 |
| 27 Mar 2024 | 21.82 | 21.89 | 21.82 | 21.89 | 21.89 | 84,440 |
| 26 Mar 2024 | 21.82 | 21.89 | 21.82 | 21.89 | 21.89 | 170 |
| 25 Mar 2024 | 21.94 | 21.94 | 21.83 | 21.84 | 21.84 | 4,603 |
| 22 Mar 2024 | 21.97 | 21.97 | 21.86 | 21.86 | 21.86 | 556 |
| 21 Mar 2024 | 21.80 | 22.01 | 21.76 | 22.01 | 22.01 | 2,660 |
| 20 Mar 2024 | 21.56 | 21.56 | 21.55 | 21.55 | 21.55 | 269 |
| 19 Mar 2024 | 21.47 | 21.49 | 21.47 | 21.48 | 21.48 | 293 |
| 18 Mar 2024 | 21.31 | 21.45 | 21.31 | 21.45 | 21.45 | 3,147 |
| 15 Mar 2024 | 21.44 | 21.44 | 21.27 | 21.27 | 21.27 | 1,034 |
| 14 Mar 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | 10,360 |
| 13 Mar 2024 | 21.55 | 21.55 | 21.43 | 21.43 | 21.43 | 36,985 |
| 12 Mar 2024 | 21.39 | 21.51 | 21.39 | 21.51 | 21.51 | 742 |
| 11 Mar 2024 | 21.26 | 21.26 | 21.24 | 21.26 | 21.26 | 49,165 |
| 08 Mar 2024 | 21.47 | 21.47 | 21.44 | 21.44 | 21.44 | 1,207 |
| 07 Mar 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 21.40 | 1,082 |
| 06 Mar 2024 | 21.28 | 21.37 | 21.28 | 21.37 | 21.37 | 3,271 |
| 05 Mar 2024 | 21.44 | 21.44 | 21.34 | 21.34 | 21.34 | 389 |
| 04 Mar 2024 | 21.49 | 21.51 | 21.49 | 21.51 | 21.51 | 773 |
| 01 Mar 2024 | 21.42 | 21.50 | 21.42 | 21.50 | 21.50 | 473 |
| 29 Feb 2024 | 21.19 | 21.35 | 21.19 | 21.35 | 21.35 | 1,003 |
| 28 Feb 2024 | 21.27 | 21.30 | 21.27 | 21.30 | 21.30 | 796 |
| 27 Feb 2024 | 21.23 | 21.26 | 21.22 | 21.26 | 21.26 | 692 |
| 26 Feb 2024 | 21.28 | 21.32 | 21.25 | 21.32 | 21.32 | 2,846 |
| 23 Feb 2024 | 21.28 | 21.37 | 21.28 | 21.37 | 21.37 | 370 |
| 22 Feb 2024 | 21.05 | 21.29 | 21.05 | 21.29 | 21.29 | 464 |
| 21 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 4,017 |
| 20 Feb 2024 | 21.09 | 21.09 | 20.92 | 20.92 | 20.92 | 1,547 |
| 19 Feb 2024 | 21.12 | 21.23 | 21.12 | 21.23 | 21.23 | 1,547 |
| 16 Feb 2024 | 21.28 | 21.30 | 21.26 | 21.26 | 21.26 | 1,756 |
| 15 Feb 2024 | 21.21 | 21.22 | 21.21 | 21.22 | 21.22 | 44,442 |
| 14 Feb 2024 | 21.06 | 21.11 | 21.01 | 21.11 | 21.11 | 975 |
| 13 Feb 2024 | 21.19 | 21.19 | 21.10 | 21.10 | 21.10 | 1,332 |
| *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.