BNP Paribas Equity Low Vol US (ETR:VLUD)
Germany · Delayed Price · Currency is EUR 167.76
0.00 (0.00%)
May 13, 2025, 5:36 PM CET
ETR:VLUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - | - |
| May 15, 2025 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - | - |
| May 14, 2025 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - | - |
| May 13, 2025 | 167.04 | 167.82 | 167.04 | 167.76 | 167.76 | 0.58% | 3 |
| May 12, 2025 | 165.42 | 167.82 | 165.42 | 166.80 | 166.80 | 3.58% | - |
| May 9, 2025 | 161.50 | 161.86 | 161.04 | 161.04 | 161.04 | -0.30% | - |
| May 8, 2025 | 161.18 | 161.72 | 161.18 | 161.52 | 161.52 | 1.57% | - |
| May 7, 2025 | 158.38 | 159.02 | 158.38 | 159.02 | 159.02 | 0.16% | - |
| May 6, 2025 | 158.88 | 158.88 | 158.52 | 158.76 | 158.76 | -0.61% | - |
| May 5, 2025 | 158.42 | 159.74 | 158.10 | 159.74 | 159.74 | 0.53% | - |
| May 2, 2025 | 158.62 | 158.90 | 157.98 | 158.90 | 158.90 | 2.09% | - |
| Apr 30, 2025 | 155.98 | 156.46 | 155.64 | 155.64 | 155.64 | 0.36% | - |
| Apr 29, 2025 | 155.02 | 155.14 | 155.02 | 155.08 | 155.08 | 0.39% | - |
| Apr 28, 2025 | 155.26 | 155.26 | 154.48 | 154.48 | 154.48 | 0.23% | - |
| Apr 25, 2025 | 155.10 | 155.10 | 153.66 | 154.12 | 154.12 | 0.50% | - |
| Apr 24, 2025 | 150.60 | 153.36 | 150.60 | 153.36 | 153.36 | -0.66% | - |
| Apr 23, 2025 | 153.20 | 154.38 | 153.20 | 154.38 | 154.38 | 3.46% | - |
| Apr 22, 2025 | 147.64 | 149.22 | 147.08 | 149.22 | 149.22 | -1.47% | - |
| Apr 17, 2025 | 151.30 | 151.44 | 150.84 | 151.44 | 151.44 | -0.59% | - |
| Apr 16, 2025 | 151.42 | 152.34 | 151.42 | 152.34 | 152.34 | -0.90% | - |
| Apr 15, 2025 | 152.88 | 153.72 | 152.72 | 153.72 | 153.72 | 1.09% | - |
| Apr 14, 2025 | 150.28 | 152.06 | 150.28 | 152.06 | 152.06 | 2.83% | - |
| Apr 11, 2025 | 150.08 | 150.08 | 147.88 | 147.88 | 147.88 | -1.43% | 52 |
| Apr 10, 2025 | 157.28 | 157.28 | 150.02 | 150.02 | 150.02 | 3.65% | - |
| Apr 9, 2025 | 146.18 | 146.18 | 143.06 | 144.74 | 144.74 | -5.11% | 1,629 |
| Apr 8, 2025 | 150.68 | 152.54 | 150.68 | 152.54 | 152.54 | 2.85% | - |
| Apr 7, 2025 | 142.38 | 148.88 | 142.38 | 148.32 | 148.32 | -3.01% | 2,108 |
| Apr 4, 2025 | 157.38 | 157.38 | 152.92 | 152.92 | 152.92 | -3.73% | - |
| Apr 3, 2025 | 160.96 | 160.96 | 158.84 | 158.84 | 158.84 | -4.61% | - |
| Apr 2, 2025 | 166.48 | 166.52 | 165.70 | 166.52 | 166.52 | 0.14% | 90 |
| Apr 1, 2025 | 165.82 | 166.28 | 165.42 | 166.28 | 166.28 | 1.07% | - |
| Mar 31, 2025 | 163.68 | 164.52 | 163.68 | 164.52 | 164.52 | -0.15% | - |
| Mar 28, 2025 | 166.98 | 167.56 | 164.76 | 164.76 | 164.76 | -1.62% | - |
| Mar 27, 2025 | 168.20 | 168.20 | 167.48 | 167.48 | 167.48 | -0.29% | - |
| Mar 26, 2025 | 168.84 | 169.06 | 167.90 | 167.96 | 167.96 | -0.17% | 2 |
| Mar 25, 2025 | 168.20 | 168.34 | 168.20 | 168.24 | 168.24 | -0.15% | - |
| Mar 24, 2025 | 166.54 | 168.50 | 166.54 | 168.50 | 168.50 | 1.92% | - |
| Mar 21, 2025 | 165.56 | 165.56 | 165.26 | 165.32 | 165.32 | -0.47% | - |
| Mar 20, 2025 | 165.70 | 166.10 | 165.28 | 166.10 | 166.10 | 0.51% | - |
| Mar 19, 2025 | 163.84 | 165.54 | 163.84 | 165.26 | 165.26 | 1.18% | 8 |
| Mar 18, 2025 | 163.74 | 164.18 | 163.34 | 163.34 | 163.34 | -0.17% | - |
| Mar 17, 2025 | 161.70 | 163.62 | 161.36 | 163.62 | 163.62 | 0.96% | - |
| Mar 14, 2025 | 160.90 | 162.06 | 160.34 | 162.06 | 162.06 | 1.10% | - |
| Mar 13, 2025 | 160.48 | 160.96 | 160.30 | 160.30 | 160.30 | -0.78% | - |
| Mar 12, 2025 | 161.78 | 162.44 | 161.56 | 161.56 | 161.56 | 0.11% | - |
| Mar 11, 2025 | 164.12 | 164.12 | 161.38 | 161.38 | 161.38 | -2.65% | - |
| Mar 10, 2025 | 166.84 | 166.84 | 165.50 | 165.78 | 165.78 | 0.46% | - |
| Mar 7, 2025 | 166.54 | 166.54 | 165.02 | 165.02 | 165.02 | -1.49% | - |
| Mar 6, 2025 | 168.28 | 168.28 | 167.52 | 167.52 | 167.52 | -0.04% | - |
| Mar 5, 2025 | 170.20 | 170.20 | 167.58 | 167.58 | 167.58 | -2.10% | - |