BNP Paribas Bloomberg Europe Defense UCITS ETF (ETR:EDEF)
Germany · Delayed Price · Currency is EUR 11.14
-0.08 (-0.70%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.19 | 11.30 | 11.12 | 11.14 | 11.14 | -0.70% | 5,837 |
| Sep 21, 2026 | 11.19 | 11.22 | 11.14 | 11.22 | 11.22 | 1.28% | 3,629 |
| Sep 18, 2026 | 11.27 | 11.27 | 11.08 | 11.08 | 11.08 | -1.07% | 5,690 |
| Sep 17, 2026 | 11.26 | 11.28 | 11.16 | 11.20 | 11.20 | 1.05% | 7,573 |
| Sep 16, 2026 | 11.06 | 11.09 | 11.06 | 11.08 | 11.08 | 0.86% | 475 |
| Sep 15, 2026 | 10.87 | 11.04 | 10.87 | 10.99 | 10.99 | 1.14% | 5,877 |
| Sep 14, 2026 | 10.95 | 10.96 | 10.87 | 10.87 | 10.87 | -0.86% | 310 |
| Sep 11, 2026 | 10.92 | 11.04 | 10.92 | 10.96 | 10.96 | 0.38% | 5,593 |
| Sep 10, 2026 | 10.91 | 10.97 | 10.91 | 10.92 | 10.92 | 0.07% | 631 |
| Sep 9, 2026 | 11.02 | 11.03 | 10.90 | 10.91 | 10.91 | -2.61% | 1,765 |
| Sep 8, 2026 | 11.12 | 11.20 | 11.12 | 11.20 | 11.20 | 0.65% | 229 |
| Sep 7, 2026 | 11.23 | 11.26 | 11.13 | 11.13 | 11.13 | -0.48% | 1,634 |
| Sep 4, 2026 | 11.24 | 11.24 | 11.18 | 11.18 | 11.18 | -0.29% | 4,755 |
| Sep 3, 2026 | 11.16 | 11.22 | 11.15 | 11.22 | 11.22 | -0.34% | 1,076 |
| Sep 2, 2026 | 11.28 | 11.30 | 11.24 | 11.25 | 11.25 | -0.27% | 3,193 |
| Sep 1, 2026 | 11.37 | 11.37 | 11.25 | 11.28 | 11.28 | -1.91% | 4,611 |
| Aug 31, 2026 | 11.71 | 11.71 | 11.50 | 11.50 | 11.50 | -1.91% | 5,630 |
| Aug 28, 2026 | 11.86 | 11.87 | 11.71 | 11.73 | 11.73 | -0.58% | 536 |
| Aug 27, 2026 | 11.83 | 11.94 | 11.77 | 11.80 | 11.80 | -0.29% | 7,058 |
| Aug 26, 2026 | 11.79 | 11.88 | 11.74 | 11.83 | 11.83 | 0.72% | 6,367 |
| Aug 25, 2026 | 11.79 | 11.85 | 11.75 | 11.75 | 11.75 | 0.60% | 405 |
| Aug 24, 2026 | 11.76 | 11.79 | 11.66 | 11.68 | 11.68 | -1.27% | 8,680 |
| Aug 21, 2026 | 11.76 | 11.83 | 11.76 | 11.83 | 11.83 | -0.74% | 4,160 |
| Aug 20, 2026 | 12.06 | 12.06 | 11.91 | 11.91 | 11.91 | -1.44% | 2,961 |
| Aug 19, 2026 | 12.36 | 12.38 | 12.09 | 12.09 | 12.09 | -1.69% | 25,993 |
| Aug 18, 2026 | 12.48 | 12.48 | 12.29 | 12.30 | 12.30 | -1.32% | 5,456 |
| Aug 17, 2026 | 12.54 | 12.55 | 12.45 | 12.46 | 12.46 | -0.27% | 2,440 |
| Aug 14, 2026 | 12.44 | 12.59 | 12.44 | 12.49 | 12.49 | 1.61% | 2,393 |
| Aug 13, 2026 | 12.44 | 12.52 | 12.30 | 12.30 | 12.30 | -0.65% | 10,660 |
| Aug 12, 2026 | 12.34 | 12.43 | 12.34 | 12.38 | 12.38 | 1.03% | 4,976 |
| Aug 11, 2026 | 12.32 | 12.32 | 12.21 | 12.25 | 12.25 | 0.20% | 3,214 |
| Aug 10, 2026 | 12.13 | 12.24 | 12.10 | 12.23 | 12.23 | 0.86% | 5,260 |
| Aug 7, 2026 | 12.22 | 12.38 | 12.12 | 12.12 | 12.12 | -0.12% | 18,625 |
| Aug 6, 2026 | 12.24 | 12.32 | 12.14 | 12.14 | 12.14 | -0.26% | 2,183 |
| Aug 5, 2026 | 12.20 | 12.30 | 12.17 | 12.17 | 12.17 | 0.53% | 4,763 |
| Aug 4, 2026 | 12.08 | 12.13 | 12.02 | 12.10 | 12.10 | 2.58% | 17,020 |
| Aug 3, 2026 | 11.72 | 11.94 | 11.72 | 11.80 | 11.80 | 2.25% | 16,734 |
| Jul 31, 2026 | 11.47 | 11.77 | 11.47 | 11.54 | 11.54 | 0.40% | 4,309 |
| Jul 30, 2026 | 11.48 | 11.51 | 11.43 | 11.49 | 11.49 | -0.05% | 2,165 |
| Jul 29, 2026 | 11.57 | 11.61 | 11.39 | 11.50 | 11.50 | -0.40% | 33,282 |
| Jul 28, 2026 | 11.50 | 11.65 | 11.42 | 11.55 | 11.55 | 1.94% | 4,106 |
| Jul 27, 2026 | 11.37 | 11.48 | 11.25 | 11.33 | 11.33 | 1.32% | 4,460 |
| Jul 24, 2026 | 11.02 | 11.18 | 11.02 | 11.18 | 11.18 | 1.23% | 2,775 |
| Jul 23, 2026 | 11.11 | 11.17 | 10.99 | 11.04 | 11.04 | 0.22% | 2,449 |
| Jul 22, 2026 | 10.86 | 11.02 | 10.86 | 11.02 | 11.02 | 2.15% | 16 |
| Jul 21, 2026 | 10.79 | 10.86 | 10.74 | 10.79 | 10.79 | 0.69% | 4,696 |
| Jul 20, 2026 | 10.76 | 10.79 | 10.71 | 10.71 | 10.71 | -0.54% | 177 |
| Jul 17, 2026 | 10.56 | 10.77 | 10.56 | 10.77 | 10.77 | 1.18% | 515 |
| Jul 16, 2026 | 10.67 | 10.67 | 10.59 | 10.64 | 10.64 | -0.56% | 4,566 |
| Jul 15, 2026 | 10.56 | 10.74 | 10.56 | 10.70 | 10.70 | -0.28% | 2,332 |