BNP Paribas ESG Enhanced Emu ETF (ETR:EDEQ)
Germany · Delayed Price · Currency is EUR 12.13
+0.04 (0.35%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EDEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.10 | 12.14 | 12.10 | 12.13 | 12.13 | 0.35% | - |
| Sep 21, 2026 | 12.04 | 12.09 | 12.04 | 12.09 | 12.09 | 1.32% | 93 |
| Sep 18, 2026 | 12.05 | 12.05 | 11.93 | 11.93 | 11.93 | -1.18% | 1,740 |
| Sep 17, 2026 | 12.04 | 12.07 | 11.99 | 12.07 | 12.07 | 1.00% | 2,640 |
| Sep 16, 2026 | 11.96 | 11.96 | 11.91 | 11.95 | 11.95 | 0.62% | 6,160 |
| Sep 15, 2026 | 11.86 | 11.95 | 11.81 | 11.88 | 11.88 | -0.29% | 62,480 |
| Sep 14, 2026 | 11.99 | 12.00 | 11.88 | 11.91 | 11.91 | -1.18% | 2,614 |
| Sep 11, 2026 | 12.01 | 12.05 | 12.01 | 12.05 | 12.05 | 0.84% | - |
| Sep 10, 2026 | 12.06 | 12.06 | 11.95 | 11.95 | 11.95 | -0.65% | 440 |
| Sep 9, 2026 | 12.16 | 12.16 | 12.00 | 12.03 | 12.03 | -1.54% | 74 |
| Sep 8, 2026 | 12.20 | 12.23 | 12.18 | 12.22 | 12.22 | 0.13% | 205 |
| Sep 7, 2026 | 12.20 | 12.20 | 12.16 | 12.20 | 12.20 | 0.18% | - |
| Sep 4, 2026 | 12.12 | 12.19 | 12.12 | 12.18 | 12.18 | 0.35% | 44 |
| Sep 3, 2026 | 12.12 | 12.14 | 12.10 | 12.14 | 12.14 | 0.35% | 870 |
| Sep 2, 2026 | 12.12 | 12.12 | 12.06 | 12.10 | 12.10 | -0.12% | - |
| Sep 1, 2026 | 12.23 | 12.23 | 12.11 | 12.11 | 12.11 | -0.95% | 4 |
| Aug 31, 2026 | 12.32 | 12.32 | 12.23 | 12.23 | 12.23 | -0.92% | 102 |
| Aug 28, 2026 | 12.33 | 12.34 | 12.32 | 12.34 | 12.34 | 0.78% | 1,720 |
| Aug 27, 2026 | 12.38 | 12.38 | 12.25 | 12.25 | 12.25 | -0.67% | 2,007 |
| Aug 26, 2026 | 12.35 | 12.35 | 12.33 | 12.33 | 12.33 | -0.03% | - |
| Aug 25, 2026 | 12.36 | 12.37 | 12.33 | 12.33 | 12.33 | 0.36% | 1,700 |
| Aug 24, 2026 | 12.27 | 12.29 | 12.27 | 12.29 | 12.29 | - | - |
| Aug 21, 2026 | 12.24 | 12.29 | 12.24 | 12.29 | 12.29 | 0.64% | - |
| Aug 20, 2026 | 12.24 | 12.24 | 12.21 | 12.21 | 12.21 | -0.15% | 13 |
| Aug 19, 2026 | 12.29 | 12.30 | 12.23 | 12.23 | 12.23 | -0.49% | - |
| Aug 18, 2026 | 12.38 | 12.38 | 12.29 | 12.29 | 12.29 | -1.03% | - |
| Aug 17, 2026 | 12.48 | 12.48 | 12.42 | 12.42 | 12.42 | -0.02% | - |
| Aug 14, 2026 | 12.47 | 12.47 | 12.42 | 12.42 | 12.42 | -0.34% | - |
| Aug 13, 2026 | 12.47 | 12.48 | 12.46 | 12.46 | 12.46 | 0.23% | - |
| Aug 12, 2026 | 12.47 | 12.48 | 12.43 | 12.43 | 12.43 | 0.06% | 2 |
| Aug 11, 2026 | 12.39 | 12.47 | 12.39 | 12.42 | 12.42 | 0.44% | 329 |
| Aug 10, 2026 | 12.41 | 12.43 | 12.37 | 12.37 | 12.37 | -0.10% | - |
| Aug 7, 2026 | 12.37 | 12.42 | 12.37 | 12.38 | 12.38 | 0.31% | 75 |
| Aug 6, 2026 | 12.32 | 12.37 | 12.32 | 12.34 | 12.34 | 0.55% | 26 |
| Aug 5, 2026 | 12.34 | 12.34 | 12.28 | 12.28 | 12.28 | -0.11% | 860 |
| Aug 4, 2026 | 12.27 | 12.29 | 12.23 | 12.29 | 12.29 | 0.89% | 2,580 |
| Aug 3, 2026 | 12.17 | 12.21 | 12.15 | 12.18 | 12.18 | 0.84% | 5,767 |
| Jul 31, 2026 | 12.15 | 12.17 | 12.08 | 12.08 | 12.08 | 0.18% | 13 |
| Jul 30, 2026 | 11.95 | 12.06 | 11.95 | 12.06 | 12.06 | 1.29% | 410 |
| Jul 29, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.73% | 1,002 |
| Jul 28, 2026 | 12.04 | 12.04 | 11.96 | 11.99 | 11.99 | -0.03% | 1 |
| Jul 27, 2026 | 12.17 | 12.18 | 12.00 | 12.00 | 12.00 | -0.20% | 169 |
| Jul 24, 2026 | 11.93 | 12.02 | 11.93 | 12.02 | 12.02 | 0.97% | - |
| Jul 23, 2026 | 12.03 | 12.03 | 11.90 | 11.90 | 11.90 | -1.67% | - |
| Jul 22, 2026 | 12.01 | 12.11 | 12.01 | 12.11 | 12.11 | 0.28% | - |
| Jul 21, 2026 | 12.01 | 12.07 | 12.01 | 12.07 | 12.07 | 1.02% | - |
| Jul 20, 2026 | 11.94 | 11.97 | 11.94 | 11.95 | 11.95 | 0.08% | 14 |
| Jul 17, 2026 | 11.95 | 11.95 | 11.93 | 11.94 | 11.94 | -0.98% | 16 |
| Jul 16, 2026 | 12.07 | 12.07 | 11.97 | 12.06 | 12.06 | 0.23% | - |
| Jul 15, 2026 | 12.10 | 12.10 | 12.03 | 12.03 | 12.03 | -0.17% | - |