BNP Paribas Equity Dividend Europe (ETR:EDEU)
Germany · Delayed Price · Currency is EUR 158.74
-0.56 (-0.35%)
Aug 27, 2025, 5:36 PM CET
ETR:EDEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 160.00 | 160.00 | 158.74 | 158.74 | 158.74 | -0.35% | 274 |
| Aug 26, 2025 | 159.60 | 159.60 | 159.28 | 159.30 | 159.30 | -0.92% | 118 |
| Aug 25, 2025 | 161.48 | 161.84 | 160.78 | 160.78 | 160.78 | -0.72% | 126 |
| Aug 22, 2025 | 161.46 | 162.24 | 161.46 | 161.94 | 161.94 | 0.31% | 124 |
| Aug 21, 2025 | 161.06 | 161.44 | 160.74 | 161.44 | 161.44 | 0.37% | 62 |
| Aug 20, 2025 | 160.16 | 160.88 | 160.16 | 160.84 | 160.84 | 0.31% | 439 |
| Aug 19, 2025 | 159.08 | 160.54 | 159.08 | 160.34 | 160.34 | 0.97% | 16 |
| Aug 18, 2025 | 158.88 | 158.88 | 158.54 | 158.80 | 158.80 | -0.15% | 2 |
| Aug 15, 2025 | 159.60 | 159.70 | 159.04 | 159.04 | 159.04 | 0.09% | 261 |
| Aug 14, 2025 | 158.02 | 158.90 | 158.02 | 158.90 | 158.90 | 0.85% | 155 |
| Aug 13, 2025 | 157.34 | 157.64 | 157.34 | 157.56 | 157.56 | 0.42% | 155 |
| Aug 12, 2025 | 157.00 | 157.00 | 156.72 | 156.90 | 156.90 | 0.27% | 6 |
| Aug 11, 2025 | 157.10 | 157.10 | 156.40 | 156.48 | 156.48 | 0.04% | 6 |
| Aug 8, 2025 | 156.22 | 156.74 | 156.22 | 156.42 | 156.42 | 0.42% | 35 |
| Aug 7, 2025 | 154.18 | 155.78 | 154.18 | 155.76 | 155.76 | 1.01% | 199 |
| Aug 6, 2025 | 154.24 | 154.32 | 154.16 | 154.20 | 154.20 | 0.31% | 155 |
| Aug 5, 2025 | 153.72 | 154.02 | 153.72 | 153.72 | 153.72 | 0.31% | 129 |
| Aug 4, 2025 | 152.42 | 153.24 | 152.42 | 153.24 | 153.24 | 1.03% | 301 |
| Aug 1, 2025 | 153.30 | 153.70 | 151.68 | 151.68 | 151.68 | -2.42% | 689 |
| Jul 31, 2025 | 156.02 | 156.04 | 155.44 | 155.44 | 155.44 | -0.15% | 3,091 |
| Jul 30, 2025 | 156.12 | 156.22 | 155.68 | 155.68 | 155.68 | -0.45% | 362 |
| Jul 29, 2025 | 156.58 | 157.66 | 156.38 | 156.38 | 156.38 | -0.10% | 298 |
| Jul 28, 2025 | 157.92 | 157.92 | 156.44 | 156.54 | 156.54 | 0.03% | 548 |
| Jul 25, 2025 | 155.98 | 156.50 | 155.94 | 156.50 | 156.50 | -0.22% | 6 |
| Jul 24, 2025 | 157.08 | 157.54 | 156.84 | 156.84 | 156.84 | 0.55% | 248 |
| Jul 23, 2025 | 155.84 | 155.98 | 155.78 | 155.98 | 155.98 | 1.27% | 120 |
| Jul 22, 2025 | 154.16 | 154.16 | 153.52 | 154.02 | 154.02 | -0.08% | 135 |
| Jul 21, 2025 | 154.22 | 154.30 | 153.96 | 154.14 | 154.14 | 0.04% | 519 |
| Jul 18, 2025 | 154.46 | 154.46 | 154.06 | 154.08 | 154.08 | - | 317 |
| Jul 17, 2025 | 153.58 | 154.08 | 153.56 | 154.08 | 154.08 | 0.92% | 1 |
| Jul 16, 2025 | 153.34 | 153.78 | 152.68 | 152.68 | 152.68 | -0.86% | 55 |
| Jul 15, 2025 | 154.92 | 154.92 | 154.00 | 154.00 | 154.00 | -0.50% | 177 |
| Jul 14, 2025 | 153.96 | 154.78 | 153.96 | 154.78 | 154.78 | -0.04% | 250 |
| Jul 11, 2025 | 156.02 | 156.02 | 154.84 | 154.84 | 154.84 | -1.06% | 547 |
| Jul 10, 2025 | 156.64 | 156.64 | 156.36 | 156.50 | 156.50 | 0.23% | 209 |
| Jul 9, 2025 | 155.36 | 156.16 | 155.36 | 156.14 | 156.14 | 0.67% | 98 |
| Jul 8, 2025 | 154.52 | 155.10 | 154.32 | 155.10 | 155.10 | 0.32% | 98 |
| Jul 7, 2025 | 154.14 | 154.76 | 154.14 | 154.60 | 154.60 | 0.22% | 167 |
| Jul 4, 2025 | 155.02 | 155.02 | 153.82 | 154.26 | 154.26 | -0.62% | 140 |
| Jul 3, 2025 | 154.78 | 155.38 | 154.62 | 155.22 | 155.22 | 0.58% | 374 |
| Jul 2, 2025 | 155.00 | 155.20 | 154.02 | 154.32 | 154.32 | 0.12% | 16 |
| Jul 1, 2025 | 155.04 | 155.04 | 153.76 | 154.14 | 154.14 | -0.16% | 373 |
| Jun 30, 2025 | 155.50 | 155.50 | 154.38 | 154.38 | 154.38 | -0.45% | 139 |
| Jun 27, 2025 | 153.98 | 155.08 | 153.98 | 155.08 | 155.08 | 1.36% | 394 |
| Jun 26, 2025 | 153.16 | 153.16 | 152.92 | 153.00 | 153.00 | 0.13% | 316 |
| Jun 25, 2025 | 153.90 | 153.90 | 152.44 | 152.80 | 152.80 | -0.33% | 316 |
| Jun 24, 2025 | 154.08 | 154.12 | 153.30 | 153.30 | 153.30 | 0.66% | 246 |
| Jun 23, 2025 | 152.74 | 152.74 | 152.00 | 152.30 | 152.30 | 1.01% | 158 |
| Jun 20, 2025 | 153.40 | 153.88 | 150.78 | 150.78 | 150.78 | -1.21% | 64 |
| Jun 19, 2025 | 153.58 | 153.60 | 152.62 | 152.62 | 152.62 | -0.60% | 299 |