XETRA - Delayed Quote EUR

BNP Paribas Easy FTSE EPRA/NAREIT Eurozone Capped UCITS ETF QD Dis (IM2A.DE)

6.48 +0.07 (+1.08%)
As of 1:33 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 6.44 6.48 6.44 6.48 6.48 1,112
Apr 22, 2024 6.37 6.41 6.37 6.41 6.41 484
Apr 19, 2024 6.26 6.33 6.26 6.32 6.32 127
Apr 18, 2024 6.22 6.27 6.22 6.27 6.27 6,695
Apr 17, 2024 6.20 6.25 6.19 6.20 6.20 479
Apr 16, 2024 6.24 6.24 6.18 6.20 6.20 685
Apr 15, 2024 6.32 6.36 6.29 6.30 6.30 11,399
Apr 12, 2024 6.37 6.37 6.31 6.31 6.31 88
Apr 11, 2024 6.26 6.34 6.24 6.30 6.30 6,874
Apr 10, 2024 6.41 6.47 6.26 6.29 6.29 35,997
Apr 9, 2024 6.36 6.42 6.36 6.37 6.37 34,502
Apr 8, 2024 6.29 6.39 6.29 6.38 6.38 49,380
Apr 5, 2024 6.32 6.32 6.30 6.30 6.30 1,571
Apr 4, 2024 6.33 6.40 6.33 6.40 6.40 279
Apr 3, 2024 6.37 6.37 6.32 6.33 6.33 8,791
Apr 2, 2024 6.44 6.44 6.37 6.37 6.37 6,463
Mar 28, 2024 6.49 6.50 6.45 6.50 6.50 538
Mar 27, 2024 6.38 6.47 6.36 6.46 6.46 5,280
Mar 26, 2024 6.36 6.41 6.36 6.40 6.40 32
Mar 25, 2024 6.33 6.37 6.32 6.36 6.36 21,345
Mar 22, 2024 6.29 6.35 6.29 6.33 6.33 25,452
Mar 21, 2024 6.27 6.30 6.27 6.28 6.28 1,998
Mar 20, 2024 6.09 6.16 6.09 6.16 6.16 3,634
Mar 19, 2024 6.08 6.13 6.07 6.13 6.13 4,561
Mar 18, 2024 6.07 6.11 6.05 6.09 6.09 8,253
Mar 15, 2024 6.11 6.11 6.03 6.03 6.03 22,643
Mar 14, 2024 6.21 6.24 6.16 6.16 6.16 2,523
Mar 13, 2024 6.19 6.20 6.16 6.18 6.18 3,306
Mar 12, 2024 6.28 6.28 6.18 6.18 6.18 4,073
Mar 11, 2024 6.23 6.28 6.23 6.28 6.28 5,774
Mar 8, 2024 6.10 6.21 6.10 6.21 6.21 4,153
Mar 7, 2024 5.98 6.11 5.97 6.09 6.09 4,365
Mar 6, 2024 6.00 6.06 5.99 6.00 6.00 25,369
Mar 5, 2024 5.97 5.99 5.97 5.98 5.98 1,430
Mar 4, 2024 6.04 6.04 5.95 5.99 5.99 130,535
Mar 1, 2024 5.99 6.02 5.96 6.02 6.02 6,776
Feb 29, 2024 6.02 6.03 5.95 5.95 5.95 6,259
Feb 28, 2024 6.09 6.09 5.97 5.98 5.98 5,759
Feb 27, 2024 6.09 6.13 6.09 6.11 6.11 2,388
Feb 26, 2024 6.15 6.15 6.09 6.09 6.09 990
Feb 23, 2024 6.20 6.20 6.14 6.16 6.16 2,373
Feb 22, 2024 6.19 6.20 6.17 6.17 6.17 599
Feb 21, 2024 6.15 6.20 6.14 6.14 6.14 260
Feb 20, 2024 6.16 6.16 6.15 6.15 6.15 4,072
Feb 19, 2024 6.18 6.23 6.16 6.19 6.19 2,842
Feb 16, 2024 6.18 6.21 6.15 6.18 6.18 5,096
Feb 15, 2024 6.12 6.21 6.09 6.20 6.20 2,010
Feb 14, 2024 6.11 6.16 6.10 6.10 6.10 5,144
Feb 13, 2024 6.27 6.27 6.12 6.12 6.12 2,518
Feb 12, 2024 6.22 6.28 6.22 6.28 6.28 11,055
Feb 9, 2024 6.28 6.28 6.16 6.18 6.18 11,316
Feb 8, 2024 6.26 6.27 6.24 6.24 6.24 3,177
Feb 7, 2024 6.27 6.29 6.22 6.22 6.22 7,787
Feb 6, 2024 6.32 6.32 6.25 6.28 6.28 13,833
Feb 5, 2024 6.37 6.37 6.30 6.32 6.32 3,557
Feb 2, 2024 6.46 6.49 6.35 6.35 6.35 13,388
Feb 1, 2024 6.39 6.44 6.37 6.37 6.37 72,029
Jan 31, 2024 6.49 6.55 6.49 6.53 6.53 1,230
Jan 30, 2024 6.53 6.53 6.47 6.47 6.47 1,557
Jan 29, 2024 6.41 6.49 6.41 6.49 6.49 69
Jan 26, 2024 6.44 6.46 6.44 6.45 6.45 2,287
Jan 25, 2024 6.43 6.46 6.38 6.46 6.46 20
Jan 24, 2024 6.40 6.45 6.40 6.45 6.45 1,402
Jan 23, 2024 6.42 6.42 6.32 6.32 6.32 10,580
Jan 22, 2024 6.44 6.44 6.39 6.41 6.41 1,883
Jan 19, 2024 6.43 6.43 6.35 6.37 6.37 273
Jan 18, 2024 6.41 6.41 6.36 6.38 6.38 2,727
Jan 17, 2024 6.44 6.44 6.34 6.39 6.39 7,759
Jan 16, 2024 6.56 6.59 6.53 6.55 6.55 667
Jan 15, 2024 6.63 6.66 6.60 6.61 6.61 1,220
Jan 12, 2024 6.58 6.66 6.58 6.63 6.63 8,100
Jan 11, 2024 6.64 6.64 6.53 6.53 6.53 188,751
Jan 10, 2024 6.60 6.67 6.58 6.61 6.61 69,633
Jan 9, 2024 6.60 6.60 6.56 6.56 6.56 6,671
Jan 8, 2024 6.59 6.61 6.51 6.61 6.61 6,404
Jan 5, 2024 6.64 6.64 6.57 6.61 6.61 99
Jan 4, 2024 6.66 6.66 6.64 6.66 6.66 1,240
Jan 3, 2024 6.74 6.74 6.63 6.63 6.63 5,658
Jan 2, 2024 6.81 6.84 6.74 6.74 6.74 7,040
Dec 29, 2023 6.86 6.86 6.82 6.83 6.83 3,816
Dec 28, 2023 6.87 6.87 6.83 6.85 6.85 1,338
Dec 27, 2023 6.80 6.86 6.80 6.86 6.86 992
Dec 22, 2023 6.76 6.77 6.75 6.77 6.77 10,827
Dec 21, 2023 6.73 6.76 6.73 6.76 6.76 785
Dec 20, 2023 6.80 6.82 6.76 6.81 6.81 4,952
Dec 19, 2023 6.75 6.75 6.74 6.75 6.75 13,369
Dec 18, 2023 6.64 6.69 6.64 6.69 6.69 1,360
Dec 15, 2023 6.75 6.77 6.68 6.69 6.69 13,830
Dec 14, 2023 6.72 6.78 6.72 6.74 6.74 4,662
Dec 13, 2023 6.41 6.44 6.39 6.42 6.42 6,641
Dec 12, 2023 6.49 6.49 6.37 6.39 6.39 10,723
Dec 11, 2023 6.42 6.45 6.42 6.45 6.45 490
Dec 8, 2023 6.46 6.46 6.42 6.43 6.43 881
Dec 7, 2023 6.49 6.50 6.41 6.47 6.47 14,671
Dec 6, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 5, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 4, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 1, 2023 6.22 6.35 6.20 6.35 6.35 5,172
Nov 30, 2023 6.25 6.25 6.21 6.21 6.21 1,725
Nov 29, 2023 6.26 6.33 6.26 6.32 6.32 27,868
Nov 28, 2023 6.25 6.25 6.16 6.23 6.23 492
Nov 27, 2023 6.18 6.24 6.18 6.24 6.24 5,890
Nov 24, 2023 6.20 6.20 6.18 6.19 6.19 1,115
Nov 23, 2023 6.18 6.18 6.15 6.18 6.18 1,142
Nov 22, 2023 6.12 6.18 6.12 6.16 6.16 744
Nov 21, 2023 6.24 6.24 6.07 6.07 6.07 766
Nov 20, 2023 6.20 6.24 6.20 6.24 6.24 1,166
Nov 17, 2023 6.13 6.20 6.13 6.20 6.20 199
Nov 16, 2023 6.16 6.16 6.08 6.08 6.08 440
Nov 15, 2023 6.22 6.26 6.14 6.14 6.14 10,045
Nov 14, 2023 5.87 6.25 5.87 6.25 6.25 3,622
Nov 13, 2023 5.91 5.92 5.88 5.88 5.88 338
Nov 10, 2023 5.93 5.93 5.88 5.91 5.91 567
Nov 9, 2023 5.95 6.02 5.95 6.00 6.00 602
Nov 8, 2023 5.91 5.91 5.91 5.91 5.91 1,343
Nov 7, 2023 5.91 5.96 5.90 5.94 5.94 1,255
Nov 6, 2023 6.12 6.12 5.93 5.94 5.94 4,544
Nov 3, 2023 6.05 6.15 6.04 6.14 6.14 6,081
Nov 2, 2023 5.74 5.97 5.74 5.95 5.95 3,301
Nov 1, 2023 5.57 5.64 5.57 5.64 5.64 613
Oct 31, 2023 5.45 5.57 5.45 5.57 5.57 -
Oct 30, 2023 5.43 5.43 5.41 5.41 5.41 5,980
Oct 27, 2023 5.36 5.37 5.35 5.37 5.37 102
Oct 26, 2023 5.23 5.31 5.23 5.31 5.31 1,248
Oct 25, 2023 5.38 5.38 5.28 5.28 5.28 169
Oct 24, 2023 5.34 5.38 5.34 5.37 5.37 1,044
Oct 23, 2023 5.37 5.37 5.23 5.31 5.31 2,323
Oct 20, 2023 5.31 5.38 5.31 5.35 5.35 5,485
Oct 19, 2023 5.47 5.47 5.35 5.35 5.35 3,107
Oct 18, 2023 5.61 5.61 5.48 5.48 5.48 3,045
Oct 17, 2023 5.60 5.63 5.57 5.57 5.57 425
Oct 16, 2023 5.61 5.61 5.57 5.61 5.61 2,059
Oct 13, 2023 5.65 5.65 5.57 5.57 5.57 2,644
Oct 12, 2023 5.77 5.77 5.66 5.66 5.66 122
Oct 11, 2023 5.63 5.71 5.63 5.71 5.71 4,843
Oct 10, 2023 5.66 5.70 5.65 5.67 5.67 12,976
Oct 9, 2023 5.55 5.59 5.55 5.59 5.59 5,749
Oct 6, 2023 5.58 5.59 5.54 5.59 5.59 2,023
Oct 5, 2023 5.59 5.59 5.54 5.55 5.55 1,251
Oct 4, 2023 5.51 5.62 5.50 5.55 5.55 215,128
Oct 3, 2023 5.68 5.68 5.57 5.57 5.57 27
Oct 2, 2023 5.79 5.83 5.72 5.73 5.73 3,281
Sep 29, 2023 5.66 5.78 5.66 5.76 5.76 2,160
Sep 28, 2023 5.57 5.58 5.57 5.58 5.58 2,304
Sep 27, 2023 5.66 5.66 5.59 5.59 5.59 26,186
Sep 26, 2023 5.81 5.81 5.71 5.71 5.71 1,174
Sep 25, 2023 5.90 5.90 5.83 5.86 5.86 2,193
Sep 22, 2023 5.90 5.93 5.90 5.91 5.91 6,766
Sep 21, 2023 6.00 6.01 5.96 5.96 5.96 702
Sep 20, 2023 5.99 6.05 5.97 6.05 6.05 7,687
Sep 19, 2023 5.87 5.97 5.87 5.94 5.94 -
Sep 18, 2023 6.00 6.00 5.86 5.86 5.86 31
Sep 15, 2023 6.14 6.14 5.98 5.98 5.98 1,123
Sep 14, 2023 5.95 6.10 5.95 6.10 6.10 -
Sep 13, 2023 5.89 5.96 5.89 5.95 5.95 128
Sep 12, 2023 5.99 5.99 5.91 5.93 5.93 29
Sep 11, 2023 5.95 5.99 5.95 5.99 5.99 540
Sep 8, 2023 5.94 5.94 5.91 5.92 5.92 3,013
Sep 7, 2023 5.94 5.94 5.91 5.92 5.92 1,215
Sep 6, 2023 5.90 5.98 5.90 5.96 5.96 1,890
Sep 5, 2023 5.89 5.95 5.89 5.92 5.92 135
Sep 4, 2023 5.97 5.97 5.91 5.93 5.93 722
Sep 1, 2023 5.97 6.00 5.94 5.94 5.94 6,385
Aug 31, 2023 5.91 6.02 5.91 6.02 6.02 224
Aug 30, 2023 5.93 5.95 5.93 5.95 5.95 16,646
Aug 29, 2023 5.91 5.93 5.90 5.93 5.93 -
Aug 28, 2023 5.80 5.84 5.79 5.84 5.84 1,329
Aug 25, 2023 5.78 5.81 5.78 5.78 5.78 480
Aug 24, 2023 5.85 5.87 5.79 5.79 5.79 1,376
Aug 23, 2023 5.69 5.78 5.69 5.78 5.78 347
Aug 22, 2023 5.61 5.68 5.61 5.67 5.67 2,147
Aug 21, 2023 5.63 5.65 5.58 5.58 5.58 -
Aug 18, 2023 5.75 5.75 5.67 5.67 5.67 118
Aug 17, 2023 5.80 5.81 5.76 5.76 5.76 1,964
Aug 16, 2023 5.82 5.83 5.80 5.83 5.83 1,065
Aug 15, 2023 5.89 5.89 5.78 5.83 5.83 3,460
Aug 14, 2023 5.91 5.93 5.89 5.89 5.89 1,365
Aug 11, 2023 6.03 6.03 5.93 5.93 5.93 2,404
Aug 10, 2023 5.99 6.08 5.99 6.06 6.06 4,280
Aug 9, 2023 5.94 5.94 5.94 5.94 5.94 2,196
Aug 8, 2023 5.88 5.89 5.88 5.89 5.89 -
Aug 7, 2023 5.90 5.91 5.88 5.91 5.91 353
Aug 4, 2023 5.83 5.93 5.83 5.93 5.93 3,879
Aug 3, 2023 5.89 5.94 5.87 5.89 5.89 8,111
Aug 2, 2023 5.92 5.95 5.90 5.91 5.91 1,858
Aug 1, 2023 5.99 5.99 5.96 5.96 5.96 5,601
Jul 31, 2023 6.00 6.04 5.98 6.04 6.04 1,941
Jul 28, 2023 5.97 6.02 5.96 6.02 6.02 4,078
Jul 27, 2023 6.11 6.12 6.04 6.04 6.04 2,326
Jul 26, 2023 6.05 6.07 5.99 6.07 6.07 1,371
Jul 25, 2023 6.05 6.08 6.02 6.03 6.03 7,373
Jul 24, 2023 6.09 6.13 6.06 6.06 6.06 914
Jul 21, 2023 6.05 6.08 6.05 6.08 6.08 1,339
Jul 20, 2023 6.16 6.16 6.05 6.06 6.06 53,498
Jul 19, 2023 6.03 6.14 6.03 6.10 6.10 32,277
Jul 18, 2023 5.89 5.93 5.88 5.93 5.93 618
Jul 17, 2023 5.91 5.93 5.88 5.88 5.88 1,536
Jul 14, 2023 5.98 5.98 5.94 5.95 5.95 586
Jul 13, 2023 5.96 5.99 5.96 5.98 5.98 1,994
Jul 12, 2023 5.78 5.95 5.78 5.95 5.95 575
Jul 11, 2023 5.72 5.79 5.72 5.78 5.78 189
Jul 10, 2023 5.61 5.68 5.61 5.66 5.66 2,184
Jul 7, 2023 5.64 5.68 5.63 5.68 5.68 47,852
Jul 6, 2023 5.83 5.83 5.62 5.62 5.62 -
Jul 5, 2023 5.76 5.86 5.76 5.86 5.86 1
Jul 4, 2023 5.71 5.88 5.71 5.88 5.88 216
Jul 3, 2023 5.60 5.69 5.60 5.69 5.69 3,568
Jun 30, 2023 5.55 5.60 5.55 5.60 5.60 76,238
Jun 29, 2023 5.55 5.55 5.49 5.51 5.51 576
Jun 28, 2023 5.49 5.56 5.49 5.56 5.56 607
Jun 27, 2023 5.49 5.49 5.44 5.45 5.45 689
Jun 26, 2023 5.45 5.45 5.41 5.45 5.45 756
Jun 23, 2023 5.51 5.55 5.46 5.46 5.46 2,992
Jun 22, 2023 5.53 5.56 5.53 5.55 5.55 41
Jun 21, 2023 5.58 5.61 5.57 5.58 5.58 1,300
Jun 20, 2023 5.67 5.68 5.65 5.66 5.66 301
Jun 19, 2023 5.76 5.76 5.70 5.70 5.70 2,254
Jun 16, 2023 5.76 5.82 5.76 5.81 5.81 1,916
Jun 15, 2023 5.80 5.80 5.72 5.75 5.75 3,536
Jun 14, 2023 5.73 5.83 5.73 5.80 5.80 34
Jun 13, 2023 5.78 5.78 5.69 5.72 5.72 4,083
Jun 12, 2023 5.85 5.85 5.78 5.78 5.78 22,580
Jun 9, 2023 5.81 5.84 5.81 5.84 5.84 72,990
Jun 8, 2023 5.79 5.81 5.76 5.77 5.77 4,807
Jun 7, 2023 5.75 5.80 5.75 5.80 5.80 5,160
Jun 6, 2023 5.70 5.75 5.67 5.75 5.75 1,620
Jun 5, 2023 5.74 5.77 5.70 5.70 5.70 771
Jun 2, 2023 5.55 5.71 5.55 5.71 5.71 2,187
Jun 1, 2023 5.45 5.49 5.44 5.49 5.49 2,086
May 31, 2023 5.43 5.48 5.43 5.48 5.48 3,932
May 30, 2023 5.62 5.64 5.61 5.61 5.61 939
May 29, 2023 5.67 5.67 5.60 5.60 5.60 200
May 26, 2023 5.62 5.64 5.60 5.61 5.61 3,537
May 25, 2023 5.70 5.70 5.64 5.64 5.64 1,832
May 24, 2023 5.74 5.76 5.71 5.71 5.71 1,986
May 23, 2023 5.70 5.87 5.70 5.86 5.86 1,012
May 22, 2023 5.70 5.72 5.69 5.72 5.72 92
May 19, 2023 5.70 5.73 5.69 5.72 5.72 99
May 18, 2023 5.78 5.78 5.68 5.68 5.68 1,725
May 17, 2023 5.72 5.76 5.71 5.74 5.74 13,760
May 16, 2023 5.82 5.84 5.77 5.78 5.78 123
May 15, 2023 5.74 5.82 5.74 5.82 5.82 1,685
May 12, 2023 5.80 5.80 5.72 5.72 5.72 3,275
May 11, 2023 5.85 5.86 5.82 5.82 5.82 8,307
May 10, 2023 5.78 5.82 5.77 5.82 5.82 894
May 9, 2023 5.87 5.87 5.75 5.77 5.77 704
May 8, 2023 5.89 5.93 5.88 5.91 5.91 4,964
May 5, 2023 5.89 5.95 5.89 5.93 5.93 1,716
May 4, 2023 5.92 5.92 5.80 5.88 5.88 894
May 3, 2023 5.95 5.95 5.90 5.92 5.92 2,000
May 2, 2023 6.05 6.05 5.91 5.91 5.91 14,079
Apr 28, 2023 5.99 6.09 5.99 6.09 6.09 -
Apr 27, 2023 5.92 5.99 5.92 5.99 5.99 1,334
Apr 26, 2023 5.93 5.99 5.93 5.97 5.97 2,571
Apr 25, 2023 5.87 5.88 5.83 5.88 5.88 190
Apr 24, 2023 5.97 5.97 5.93 5.93 5.93 2,352

Related Tickers