SYM.PA - BNPP Easy Stoxx Europe 600 Media ETF

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017391.72393.95391.72393.95393.9517
Nov 16, 2017387.02391.15387.02391.15391.15-
Nov 15, 2017389.39389.39385.84385.84385.84-
Nov 14, 2017391.70391.70389.10390.31390.3132
Nov 13, 2017394.47394.47389.47389.73389.7333
Nov 10, 2017394.54394.54392.21394.13394.137
Nov 09, 2017398.31398.31394.05394.05394.054
Nov 08, 2017398.04398.55396.68397.92397.9223
Nov 07, 2017400.48400.48397.71397.71397.71-
Nov 06, 2017400.66400.66398.80399.94399.9413
Nov 03, 2017399.11401.10399.11400.70400.7028
Nov 02, 2017400.62400.62396.72396.72396.72-
Nov 01, 20170.000.000.000.000.00-
Oct 31, 2017398.04403.16398.04403.16403.165
Oct 30, 2017395.51399.08395.51399.08399.08-
Oct 27, 2017400.50400.50396.38396.38396.387
Oct 26, 2017395.24400.78395.24400.78400.7810
Oct 25, 2017394.09395.96394.09395.20395.207
Oct 24, 2017397.45397.45394.98394.98394.9823
Oct 23, 2017399.86399.86397.78397.78397.7861
Oct 20, 2017400.50401.03399.21400.17400.1754
Oct 19, 2017402.42402.42397.44399.57399.5715
Oct 18, 2017401.90405.14401.90405.14405.1432
Oct 17, 2017400.42401.59399.96401.59401.5920
Oct 16, 2017400.65400.65399.33399.33399.3345
Oct 13, 2017399.68400.44399.64399.64399.645
Oct 12, 2017397.33399.37397.33398.76398.7626
Oct 11, 2017400.01400.01397.20397.20397.2015
Oct 10, 2017399.88400.83399.48399.88399.8892
Oct 09, 2017401.05401.05400.34400.75400.754
Oct 06, 2017399.00401.39399.00399.83399.8336
Oct 05, 2017399.01399.36399.01399.36399.36-
Oct 04, 2017400.28400.54398.35400.54400.545
Oct 03, 2017399.51399.51397.92398.28398.286
Oct 02, 2017399.02399.76399.02399.76399.76-
Sep 29, 2017395.67398.00395.67398.00398.0016
Sep 28, 2017393.13394.07393.13393.32393.328
Sep 27, 2017392.85393.75391.77391.77391.7719
Sep 26, 2017393.62393.65393.62393.65393.65-
Sep 25, 2017391.91394.72391.91394.72394.7212
Sep 22, 2017390.11392.32390.11390.86390.8640
Sep 21, 2017392.73392.73390.83390.83390.83-
Sep 20, 2017388.05390.39388.05390.39390.39-
Sep 19, 2017389.12389.12387.57388.05388.056
Sep 18, 2017391.30391.30388.53388.53388.532
Sep 15, 2017389.94389.94389.60389.65389.6521
Sep 14, 2017389.00391.43387.86391.43391.4319
Sep 13, 2017388.14390.04388.14389.34389.3414
Sep 12, 2017386.81388.05386.81388.05388.0584
Sep 11, 2017385.35386.62385.35386.14386.146
Sep 08, 2017380.72382.62380.72382.62382.625
Sep 07, 2017382.50382.38381.20382.38382.3821
Sep 06, 2017383.16383.61383.16383.38383.3813
Sep 05, 2017383.36384.58383.36384.58384.5812
Sep 04, 2017383.51383.96383.07383.07383.0746
Sep 01, 2017386.01386.01384.65385.33385.3337
Aug 31, 2017380.56381.94380.56381.94381.9426
Aug 30, 2017378.38379.74378.38379.01379.0112
Aug 29, 2017376.34376.34375.44375.44375.4430
Aug 28, 2017383.08383.08382.36382.36382.369
Aug 25, 2017385.82386.03385.29385.29385.292
Aug 24, 2017385.39385.55385.39385.55385.55-
Aug 23, 2017388.20388.20385.35385.35385.3513
Aug 22, 2017394.80396.16394.80396.16396.1637
Aug 21, 2017393.83393.83392.85392.85392.85-
Aug 18, 2017397.70397.70394.56394.56394.56-
Aug 17, 2017399.72400.93399.72400.93400.934
Aug 16, 2017399.83401.74399.83400.69400.699
Aug 15, 2017400.96400.96399.16399.16399.16-
Aug 14, 2017396.71398.88396.71398.88398.88-
Aug 11, 2017397.56397.56395.80395.80395.807
Aug 10, 2017401.08401.38399.56399.56399.5666
Aug 09, 2017401.86401.86400.90401.26401.263
Aug 08, 2017404.22404.79403.78404.79404.7921
Aug 07, 2017404.62404.62404.62404.62404.62-
Aug 04, 2017405.72407.59404.74407.59407.595
Aug 03, 2017403.90405.06403.68405.06405.066
Aug 02, 2017405.71405.71403.97403.97403.979
Aug 01, 2017404.54406.44404.05406.44406.445
Jul 31, 2017404.51404.51403.58403.58403.58-
Jul 28, 2017410.06410.06403.96403.96403.9620
Jul 27, 2017404.82407.28404.82407.28407.28-
Jul 26, 2017403.66405.76403.66405.15405.153
Jul 25, 2017404.11406.92403.60403.60403.6016
Jul 24, 2017404.05404.05401.01403.84403.8426
Jul 21, 2017404.44404.44403.00403.00403.0034
Jul 20, 20170.000.000.000.000.00-
Jul 19, 2017402.93406.17402.93406.17406.1719
Jul 18, 2017402.41402.41401.59401.59401.596
Jul 17, 20170.000.000.000.000.00-
Jul 14, 2017403.94406.15403.94406.15406.15-
Jul 13, 2017403.91404.08403.91404.08404.08-
Jul 12, 2017399.64404.23399.64404.23404.23-
Jul 11, 2017400.86401.22400.86401.22401.2212
Jul 10, 2017403.90405.36403.90404.78404.789
Jul 07, 2017407.25407.25403.94403.94403.94-
Jul 06, 2017413.86413.86407.69409.99409.99190
Jul 05, 2017411.92414.50410.94414.50414.5065
Jul 04, 2017413.01413.31413.01413.31413.312
Jul 03, 2017415.03415.03413.71413.71413.715,642
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...