BNP Paribas Alpha Enhanced Europe UCITS ETF (ETR:EDEJ)
Germany · Delayed Price · Currency is EUR 12.32
+0.02 (0.16%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EDEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.32 | 12.34 | 12.32 | 12.32 | 12.32 | 0.16% | - |
| Sep 21, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 1.03% | 75 |
| Sep 18, 2026 | 12.29 | 12.29 | 12.17 | 12.17 | 12.17 | -1.22% | - |
| Sep 17, 2026 | 12.28 | 12.32 | 12.28 | 12.32 | 12.32 | 0.95% | - |
| Sep 16, 2026 | 12.20 | 12.23 | 12.20 | 12.21 | 12.21 | 0.44% | 418 |
| Sep 15, 2026 | 12.15 | 12.18 | 12.15 | 12.15 | 12.15 | -0.23% | 13 |
| Sep 14, 2026 | 12.21 | 12.22 | 12.18 | 12.18 | 12.18 | -0.28% | - |
| Sep 11, 2026 | 12.18 | 12.23 | 12.18 | 12.22 | 12.22 | 0.54% | - |
| Sep 10, 2026 | 12.24 | 12.24 | 12.15 | 12.15 | 12.15 | -0.61% | - |
| Sep 9, 2026 | 12.31 | 12.31 | 12.21 | 12.22 | 12.22 | -1.37% | 2 |
| Sep 8, 2026 | 12.39 | 12.39 | 12.38 | 12.39 | 12.39 | -0.19% | - |
| Sep 7, 2026 | 12.43 | 12.43 | 12.42 | 12.42 | 12.42 | -0.22% | - |
| Sep 4, 2026 | 12.41 | 12.45 | 12.41 | 12.45 | 12.45 | 0.16% | - |
| Sep 3, 2026 | 12.38 | 12.43 | 12.38 | 12.43 | 12.43 | 0.62% | - |
| Sep 2, 2026 | 12.39 | 12.39 | 12.32 | 12.35 | 12.35 | -0.29% | 2,568 |
| Sep 1, 2026 | 12.44 | 12.44 | 12.37 | 12.39 | 12.39 | -0.10% | 120 |
| Aug 31, 2026 | 12.52 | 12.52 | 12.40 | 12.40 | 12.40 | -0.88% | 1 |
| Aug 28, 2026 | 12.51 | 12.51 | 12.49 | 12.51 | 12.51 | 0.64% | 400 |
| Aug 27, 2026 | 12.54 | 12.54 | 12.43 | 12.43 | 12.43 | -0.88% | - |
| Aug 26, 2026 | 12.57 | 12.57 | 12.54 | 12.54 | 12.54 | -0.25% | - |
| Aug 25, 2026 | 12.54 | 12.57 | 12.54 | 12.57 | 12.57 | 0.46% | 335 |
| Aug 24, 2026 | 12.48 | 12.53 | 12.48 | 12.51 | 12.51 | 0.06% | 8 |
| Aug 21, 2026 | 12.39 | 12.50 | 12.39 | 12.50 | 12.50 | 0.71% | 4,408 |
| Aug 20, 2026 | 12.41 | 12.42 | 12.41 | 12.42 | 12.42 | -0.24% | 72 |
| Aug 19, 2026 | 12.47 | 12.49 | 12.45 | 12.45 | 12.45 | - | 4,351 |
| Aug 18, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -0.61% | - |
| Aug 17, 2026 | 12.56 | 12.60 | 12.52 | 12.52 | 12.52 | -0.14% | 13 |
| Aug 14, 2026 | 12.55 | 12.58 | 12.54 | 12.54 | 12.54 | -0.02% | 53 |
| Aug 13, 2026 | 12.55 | 12.56 | 12.54 | 12.54 | 12.54 | 0.27% | - |
| Aug 12, 2026 | 12.57 | 12.57 | 12.51 | 12.51 | 12.51 | -0.29% | - |
| Aug 11, 2026 | 12.57 | 12.57 | 12.54 | 12.54 | 12.54 | -0.10% | - |
| Aug 10, 2026 | 12.55 | 12.56 | 12.55 | 12.56 | 12.56 | 0.11% | 1 |
| Aug 7, 2026 | 12.54 | 12.59 | 12.54 | 12.54 | 12.54 | 0.38% | 2,522 |
| Aug 6, 2026 | 12.51 | 12.53 | 12.49 | 12.49 | 12.49 | 0.21% | - |
| Aug 5, 2026 | 12.53 | 12.53 | 12.47 | 12.47 | 12.47 | - | - |
| Aug 4, 2026 | 12.48 | 12.48 | 12.46 | 12.47 | 12.47 | 0.55% | 2 |
| Aug 3, 2026 | 12.40 | 12.41 | 12.40 | 12.40 | 12.40 | 0.26% | 14 |
| Jul 31, 2026 | 12.43 | 12.45 | 12.37 | 12.37 | 12.37 | -0.05% | 21 |
| Jul 30, 2026 | 12.36 | 12.37 | 12.35 | 12.37 | 12.37 | 0.45% | 1 |
| Jul 29, 2026 | 12.36 | 12.36 | 12.32 | 12.32 | 12.32 | -0.29% | - |
| Jul 28, 2026 | 12.31 | 12.35 | 12.31 | 12.35 | 12.35 | 0.54% | - |
| Jul 27, 2026 | 12.42 | 12.42 | 12.29 | 12.29 | 12.29 | -0.02% | 81 |
| Jul 24, 2026 | 12.20 | 12.29 | 12.20 | 12.29 | 12.29 | 0.87% | 2 |
| Jul 23, 2026 | 12.25 | 12.25 | 12.18 | 12.18 | 12.18 | -1.04% | - |
| Jul 22, 2026 | 12.21 | 12.31 | 12.21 | 12.31 | 12.31 | 0.56% | - |
| Jul 21, 2026 | 12.20 | 12.24 | 12.19 | 12.24 | 12.24 | 0.71% | - |
| Jul 20, 2026 | 12.19 | 12.20 | 12.16 | 12.16 | 12.16 | -0.36% | - |
| Jul 17, 2026 | 12.17 | 12.20 | 12.17 | 12.20 | 12.20 | -0.29% | - |
| Jul 16, 2026 | 12.20 | 12.24 | 12.13 | 12.24 | 12.24 | 0.21% | - |
| Jul 15, 2026 | 12.22 | 12.22 | 12.19 | 12.21 | 12.21 | 0.03% | 450 |