BNP Paribas Easy ESG Enhanced US UCTIS ETF (ETR:LM9D)
Germany · Delayed Price · Currency is EUR 14.49
+0.09 (0.61%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:LM9D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.49 | 14.51 | 14.49 | 14.49 | 14.49 | 0.61% | 22,463 |
| Sep 21, 2026 | 14.33 | 14.40 | 14.32 | 14.40 | 14.40 | 1.37% | 4,440 |
| Sep 18, 2026 | 14.27 | 14.27 | 14.20 | 14.21 | 14.21 | -0.06% | 10,164 |
| Sep 17, 2026 | 14.17 | 14.23 | 14.16 | 14.21 | 14.21 | 0.75% | 6,000 |
| Sep 16, 2026 | 14.07 | 14.11 | 14.07 | 14.11 | 14.11 | 0.50% | 10 |
| Sep 15, 2026 | 14.08 | 14.11 | 14.04 | 14.04 | 14.04 | -0.47% | 2,220 |
| Sep 14, 2026 | 14.07 | 14.10 | 14.06 | 14.10 | 14.10 | -0.18% | 8,880 |
| Sep 11, 2026 | 14.03 | 14.14 | 14.03 | 14.13 | 14.13 | 1.04% | 4,096 |
| Sep 10, 2026 | 14.05 | 14.05 | 13.98 | 13.98 | 13.98 | -0.20% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 14.01 | 14.01 | 14.01 | -0.76% | 17,740 |
| Sep 8, 2026 | 14.14 | 14.14 | 14.11 | 14.12 | 14.12 | -0.13% | 18 |
| Sep 7, 2026 | 14.19 | 14.19 | 14.14 | 14.14 | 14.14 | -0.28% | - |
| Sep 4, 2026 | 14.24 | 14.25 | 14.18 | 14.18 | 14.18 | -0.41% | 740 |
| Sep 3, 2026 | 14.08 | 14.24 | 14.08 | 14.24 | 14.24 | 0.74% | - |
| Sep 2, 2026 | 14.07 | 14.13 | 14.05 | 14.13 | 14.13 | 0.37% | - |
| Sep 1, 2026 | 14.14 | 14.14 | 14.06 | 14.08 | 14.08 | -0.17% | 3,038 |
| Aug 31, 2026 | 14.17 | 14.17 | 14.10 | 14.10 | 14.10 | -1.33% | 39 |
| Aug 28, 2026 | 14.18 | 14.29 | 14.18 | 14.29 | 14.29 | 1.03% | - |
| Aug 27, 2026 | 14.11 | 14.15 | 14.11 | 14.15 | 14.15 | 0.67% | - |
| Aug 26, 2026 | 14.04 | 14.08 | 14.03 | 14.05 | 14.05 | 0.20% | 34,222 |
| Aug 25, 2026 | 14.04 | 14.06 | 14.01 | 14.03 | 14.03 | 0.21% | 751 |
| Aug 24, 2026 | 13.99 | 14.00 | 13.98 | 14.00 | 14.00 | -0.24% | 3,758 |
| Aug 21, 2026 | 13.95 | 14.03 | 13.95 | 14.03 | 14.03 | 0.10% | 3,750 |
| Aug 20, 2026 | 14.09 | 14.09 | 14.02 | 14.02 | 14.02 | -0.72% | 3,871 |
| Aug 19, 2026 | 14.14 | 14.19 | 14.12 | 14.12 | 14.12 | -0.37% | 362 |
| Aug 18, 2026 | 14.22 | 14.22 | 14.17 | 14.17 | 14.17 | -0.95% | 740 |
| Aug 17, 2026 | 14.36 | 14.36 | 14.31 | 14.31 | 14.31 | -0.18% | 1,460 |
| Aug 14, 2026 | 14.42 | 14.42 | 14.33 | 14.33 | 14.33 | -0.44% | - |
| Aug 13, 2026 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 0.56% | 2,983 |
| Aug 12, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.11% | 2,960 |
| Aug 11, 2026 | 14.33 | 14.36 | 14.30 | 14.30 | 14.30 | -0.20% | 6,000 |
| Aug 10, 2026 | 14.37 | 14.37 | 14.33 | 14.33 | 14.33 | -0.13% | 3 |
| Aug 7, 2026 | 14.32 | 14.35 | 14.31 | 14.35 | 14.35 | 0.27% | 75 |
| Aug 6, 2026 | 14.31 | 14.33 | 14.30 | 14.31 | 14.31 | -0.04% | 3,700 |
| Aug 5, 2026 | 14.35 | 14.35 | 14.31 | 14.31 | 14.31 | 0.42% | 1,355 |
| Aug 4, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | 1.47% | - |
| Aug 3, 2026 | 13.96 | 14.05 | 13.94 | 14.05 | 14.05 | 1.75% | 1,520 |
| Jul 31, 2026 | 13.86 | 13.89 | 13.81 | 13.81 | 13.81 | 0.74% | 9,120 |
| Jul 30, 2026 | 13.77 | 13.77 | 13.70 | 13.70 | 13.70 | -1.08% | 3,040 |
| Jul 29, 2026 | 13.97 | 13.98 | 13.85 | 13.85 | 13.85 | -0.82% | 1,501 |
| Jul 28, 2026 | 13.92 | 13.97 | 13.92 | 13.97 | 13.97 | 0.49% | 1,510 |
| Jul 27, 2026 | 14.03 | 14.06 | 13.90 | 13.90 | 13.90 | -0.60% | 4,564 |
| Jul 24, 2026 | 13.90 | 13.98 | 13.90 | 13.98 | 13.98 | 0.82% | 10,120 |
| Jul 23, 2026 | 13.99 | 14.00 | 13.86 | 13.87 | 13.87 | -1.44% | 24,508 |
| Jul 22, 2026 | 14.01 | 14.07 | 14.00 | 14.07 | 14.07 | 0.24% | 13,732 |
| Jul 21, 2026 | 14.01 | 14.04 | 13.99 | 14.04 | 14.04 | 0.14% | 9,000 |
| Jul 20, 2026 | 13.97 | 14.04 | 13.95 | 14.02 | 14.02 | 0.37% | 25,112 |
| Jul 17, 2026 | 13.95 | 14.00 | 13.95 | 13.97 | 13.97 | -1.16% | 6,913 |
| Jul 16, 2026 | 14.12 | 14.13 | 14.07 | 14.13 | 14.13 | 0.04% | 3,621 |
| Jul 15, 2026 | 14.15 | 14.15 | 14.12 | 14.12 | 14.12 | 0.17% | 130 |