Nordea ETF ICAV - BetaPlus Enhanced Global Sustainable Equity UCITS ETF (ETR:BPGE)
Germany · Delayed Price · Currency is EUR 11.61
+0.12 (1.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BPGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.54 | 11.61 | 11.54 | 11.61 | 11.61 | 1.01% | 11,416 |
| Sep 21, 2026 | 11.43 | 11.52 | 11.43 | 11.49 | 11.49 | 1.27% | 2,760 |
| Sep 18, 2026 | 11.41 | 11.41 | 11.35 | 11.35 | 11.35 | -0.42% | 2,300 |
| Sep 17, 2026 | 11.34 | 11.53 | 11.34 | 11.40 | 11.40 | 0.90% | 1,755 |
| Sep 16, 2026 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | 0.77% | - |
| Sep 15, 2026 | 11.24 | 11.26 | 11.21 | 11.21 | 11.21 | -0.66% | - |
| Sep 14, 2026 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | -0.30% | - |
| Sep 11, 2026 | 11.32 | 11.32 | 11.28 | 11.32 | 11.32 | 0.91% | 8,428 |
| Sep 10, 2026 | 11.29 | 11.29 | 11.19 | 11.22 | 11.22 | -0.50% | 158 |
| Sep 9, 2026 | 11.36 | 11.36 | 11.27 | 11.27 | 11.27 | -0.90% | - |
| Sep 8, 2026 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | -0.33% | 499 |
| Sep 7, 2026 | 11.53 | 11.53 | 11.41 | 11.41 | 11.41 | -0.14% | 92 |
| Sep 4, 2026 | 11.43 | 11.46 | 11.43 | 11.43 | 11.43 | 0.07% | 287 |
| Sep 3, 2026 | 11.34 | 11.42 | 11.34 | 11.42 | 11.42 | 0.76% | 287 |
| Sep 2, 2026 | 11.31 | 11.36 | 11.27 | 11.33 | 11.33 | 0.09% | 593 |
| Sep 1, 2026 | 11.40 | 11.40 | 11.32 | 11.32 | 11.32 | -0.18% | 5,242 |
| Aug 31, 2026 | 11.43 | 11.44 | 11.34 | 11.34 | 11.34 | -1.25% | 2,205 |
| Aug 28, 2026 | 11.44 | 11.49 | 11.44 | 11.49 | 11.49 | 0.81% | 6,185 |
| Aug 27, 2026 | 11.39 | 11.43 | 11.39 | 11.40 | 11.40 | 0.51% | 2,494 |
| Aug 26, 2026 | 11.35 | 11.35 | 11.33 | 11.34 | 11.34 | 0.07% | 2,242 |
| Aug 25, 2026 | 11.33 | 11.37 | 11.33 | 11.33 | 11.33 | 0.32% | 8,987 |
| Aug 24, 2026 | 11.27 | 11.30 | 11.27 | 11.29 | 11.29 | -0.12% | 81 |
| Aug 21, 2026 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | 0.62% | 1,050 |
| Aug 20, 2026 | 11.30 | 11.30 | 11.20 | 11.24 | 11.24 | -0.78% | 5,717 |
| Aug 19, 2026 | 11.33 | 11.34 | 11.31 | 11.33 | 11.33 | -0.39% | 957 |
| Aug 18, 2026 | 11.47 | 11.47 | 11.37 | 11.37 | 11.37 | -1.37% | 1,636 |
| Aug 17, 2026 | 11.51 | 11.53 | 11.51 | 11.53 | 11.53 | 0.23% | 488 |
| Aug 14, 2026 | 11.56 | 11.58 | 11.50 | 11.50 | 11.50 | -0.50% | 4,653 |
| Aug 13, 2026 | 11.54 | 11.57 | 11.53 | 11.56 | 11.56 | 0.42% | 40,462 |
| Aug 12, 2026 | 11.50 | 11.53 | 11.50 | 11.51 | 11.51 | 0.28% | 24,770 |
| Aug 11, 2026 | 11.50 | 11.53 | 11.48 | 11.48 | 11.48 | -0.30% | - |
| Aug 10, 2026 | 11.53 | 11.53 | 11.51 | 11.51 | 11.51 | -0.16% | 1,556 |
| Aug 7, 2026 | 11.49 | 11.53 | 11.49 | 11.53 | 11.53 | 0.26% | 164 |
| Aug 6, 2026 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -0.19% | 26,064 |
| Aug 5, 2026 | 11.56 | 11.60 | 11.52 | 11.52 | 11.52 | 0.26% | 5,191 |
| Aug 4, 2026 | 11.37 | 11.49 | 11.37 | 11.49 | 11.49 | 1.29% | 22,560 |
| Aug 3, 2026 | 11.29 | 11.35 | 11.26 | 11.35 | 11.35 | 1.48% | 29,116 |
| Jul 31, 2026 | 11.26 | 11.27 | 11.18 | 11.18 | 11.18 | 0.36% | 3,410 |
| Jul 30, 2026 | 11.09 | 11.16 | 11.09 | 11.14 | 11.14 | 0.04% | 12,233 |
| Jul 29, 2026 | 11.23 | 11.24 | 11.14 | 11.14 | 11.14 | -0.93% | 7,367 |
| Jul 28, 2026 | 11.18 | 11.24 | 11.14 | 11.24 | 11.24 | 0.55% | 6,490 |
| Jul 27, 2026 | 11.28 | 11.30 | 11.18 | 11.18 | 11.18 | -0.29% | 4,483 |
| Jul 24, 2026 | 11.14 | 11.21 | 11.14 | 11.21 | 11.21 | 0.68% | 49,585 |
| Jul 23, 2026 | 11.25 | 11.25 | 11.14 | 11.14 | 11.14 | -1.29% | 6,265 |
| Jul 22, 2026 | 11.23 | 11.29 | 11.23 | 11.28 | 11.28 | -0.04% | 15,539 |
| Jul 21, 2026 | 11.27 | 11.29 | 11.23 | 11.29 | 11.29 | 0.37% | 306,983 |
| Jul 20, 2026 | 11.18 | 11.25 | 11.18 | 11.24 | 11.24 | 1.12% | 271,597 |
| Jul 17, 2026 | 11.14 | 11.18 | 11.12 | 11.12 | 11.12 | -1.70% | 40,954 |
| Jul 16, 2026 | 11.29 | 11.31 | 11.25 | 11.31 | 11.31 | -0.09% | 21,505 |
| Jul 15, 2026 | 11.34 | 11.37 | 11.32 | 11.32 | 11.32 | 0.39% | 11 |