BNP Paribas Equity Low Vol Europe (ETR:VLED)
Germany · Delayed Price · Currency is EUR 169.74
+0.20 (0.12%)
Sep 23, 2026, 9:05 AM CET
ETR:VLED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 169.78 | 169.78 | 169.74 | 169.74 | - | 0.12% | 8 |
| Sep 22, 2026 | 169.40 | 169.94 | 169.34 | 169.54 | 169.54 | 0.41% | 13 |
| Sep 21, 2026 | 168.02 | 168.84 | 168.02 | 168.84 | 168.84 | 1.02% | 3 |
| Sep 18, 2026 | 168.28 | 168.28 | 167.08 | 167.14 | 167.14 | -1.09% | 1 |
| Sep 17, 2026 | 168.50 | 168.98 | 168.50 | 168.98 | 168.98 | 0.85% | - |
| Sep 16, 2026 | 167.04 | 167.56 | 167.04 | 167.56 | 167.56 | 0.71% | - |
| Sep 15, 2026 | 165.84 | 166.64 | 165.84 | 166.38 | 166.38 | -0.01% | - |
| Sep 14, 2026 | 167.04 | 167.12 | 166.40 | 166.40 | 166.40 | -0.38% | - |
| Sep 11, 2026 | 167.26 | 167.58 | 167.04 | 167.04 | 167.04 | 0.16% | - |
| Sep 10, 2026 | 167.90 | 167.90 | 166.78 | 166.78 | 166.78 | -0.56% | - |
| Sep 9, 2026 | 169.24 | 169.26 | 167.72 | 167.72 | 167.72 | -1.50% | 8 |
| Sep 8, 2026 | 170.26 | 170.28 | 169.90 | 170.28 | 170.28 | -0.04% | 8 |
| Sep 7, 2026 | 170.44 | 170.44 | 170.22 | 170.34 | 170.34 | -0.30% | - |
| Sep 4, 2026 | 169.94 | 170.86 | 169.94 | 170.86 | 170.86 | 0.21% | - |
| Sep 3, 2026 | 169.86 | 170.50 | 169.86 | 170.50 | 170.50 | 0.52% | - |
| Sep 2, 2026 | 170.72 | 170.72 | 169.62 | 169.62 | 169.62 | -0.76% | - |
| Sep 1, 2026 | 172.10 | 172.10 | 170.90 | 170.92 | 170.92 | -0.36% | 2 |
| Aug 31, 2026 | 172.72 | 172.72 | 171.54 | 171.54 | 171.54 | -0.59% | - |
| Aug 28, 2026 | 172.88 | 172.88 | 172.54 | 172.56 | 172.56 | 0.44% | - |
| Aug 27, 2026 | 173.18 | 173.18 | 171.80 | 171.80 | 171.80 | -0.83% | - |
| Aug 26, 2026 | 173.70 | 173.80 | 173.24 | 173.24 | 173.24 | -0.15% | 2 |
| Aug 25, 2026 | 173.14 | 173.56 | 173.14 | 173.50 | 173.50 | 0.51% | - |
| Aug 24, 2026 | 172.04 | 172.62 | 172.04 | 172.62 | 172.62 | 0.41% | - |
| Aug 21, 2026 | 171.00 | 171.92 | 171.00 | 171.92 | 171.92 | 0.67% | - |
| Aug 20, 2026 | 170.84 | 170.84 | 170.78 | 170.78 | 170.78 | 0.06% | - |
| Aug 19, 2026 | 171.14 | 171.14 | 170.68 | 170.68 | 170.68 | 0.04% | - |
| Aug 18, 2026 | 171.18 | 171.18 | 170.62 | 170.62 | 170.62 | -0.51% | - |
| Aug 17, 2026 | 172.24 | 172.24 | 171.50 | 171.50 | 171.50 | -0.35% | 1 |
| Aug 14, 2026 | 172.78 | 172.78 | 172.10 | 172.10 | 172.10 | -0.35% | - |
| Aug 13, 2026 | 172.82 | 173.20 | 172.70 | 172.70 | 172.70 | 0.07% | - |
| Aug 12, 2026 | 173.22 | 173.22 | 172.58 | 172.58 | 172.58 | -0.38% | - |
| Aug 11, 2026 | 173.56 | 173.56 | 173.20 | 173.24 | 173.24 | -0.14% | - |
| Aug 10, 2026 | 174.04 | 174.04 | 173.48 | 173.48 | 173.48 | -0.42% | - |
| Aug 7, 2026 | 174.14 | 174.58 | 174.14 | 174.22 | 174.22 | -0.02% | - |
| Aug 6, 2026 | 174.30 | 174.48 | 174.26 | 174.26 | 174.26 | 0.41% | - |
| Aug 5, 2026 | 173.96 | 173.96 | 173.54 | 173.54 | 173.54 | 0.22% | 2 |
| Aug 4, 2026 | 173.08 | 173.18 | 173.08 | 173.16 | 173.16 | 0.42% | - |
| Aug 3, 2026 | 172.10 | 172.44 | 172.10 | 172.44 | 172.44 | 0.54% | 3 |
| Jul 31, 2026 | 172.72 | 172.72 | 171.52 | 171.52 | 171.52 | -0.34% | - |
| Jul 30, 2026 | 171.86 | 172.10 | 171.86 | 172.10 | 172.10 | 0.29% | - |
| Jul 29, 2026 | 172.76 | 172.76 | 171.56 | 171.60 | 171.60 | -0.59% | - |
| Jul 28, 2026 | 172.40 | 172.62 | 172.26 | 172.62 | 172.62 | 0.50% | - |
| Jul 27, 2026 | 172.98 | 172.98 | 171.76 | 171.76 | 171.76 | -0.01% | 21 |
| Jul 24, 2026 | 170.68 | 171.78 | 170.68 | 171.78 | 171.78 | 0.74% | - |
| Jul 23, 2026 | 171.14 | 171.14 | 170.52 | 170.52 | 170.52 | -0.88% | - |
| Jul 22, 2026 | 170.64 | 172.52 | 170.64 | 172.04 | 172.04 | 0.64% | 55 |
| Jul 21, 2026 | 170.68 | 170.94 | 170.66 | 170.94 | 170.94 | 0.09% | - |
| Jul 20, 2026 | 170.94 | 171.06 | 170.78 | 170.78 | 170.78 | -0.43% | - |
| Jul 17, 2026 | 171.02 | 171.52 | 171.02 | 171.52 | 171.52 | 0.08% | - |
| Jul 16, 2026 | 170.36 | 171.38 | 169.86 | 171.38 | 171.38 | 0.53% | 3 |