BNP Paribas MSCI Europe Small Caps ex Controversial Weapons (LON:0E4F)
London · Delayed Price · Currency is GBP · Price in EUR 339.89
+2.44 (0.72%)
At close: Sep 22, 2026
LON:0E4F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 339.89 | 339.89 | 339.89 | 339.89 | 339.89 | 0.72% | 9 |
| Sep 21, 2026 | 336.10 | 337.45 | 336.10 | 337.45 | 337.45 | 1.32% | 2,618 |
| Sep 18, 2026 | 335.15 | 335.15 | 333.05 | 333.05 | 333.05 | 44.95% | 50 |
| Sep 17, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | - | 1,600 |
| Sep 15, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -30.66% | 5,000 |
| Sep 14, 2026 | 331.35 | 331.35 | 331.35 | 331.35 | 331.35 | -0.66% | 8,349 |
| Sep 11, 2026 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | -0.82% | 1 |
| Sep 9, 2026 | 336.90 | 336.90 | 336.30 | 336.30 | 336.30 | 46.37% | 1 |
| Sep 8, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -32.92% | 1,600 |
| Sep 4, 2026 | 342.50 | 342.55 | 342.50 | 342.55 | 342.55 | 0.57% | 1 |
| Sep 3, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | 0.31% | 32 |
| Sep 2, 2026 | 339.55 | 339.55 | 339.55 | 339.55 | 339.55 | -1.75% | 1 |
| Aug 31, 2026 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | -0.38% | 2 |
| Aug 28, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 0.67% | 1 |
| Aug 27, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | -0.19% | - |
| Aug 26, 2026 | 344.30 | 345.25 | 344.30 | 345.25 | 345.25 | 0.95% | 1 |
| Aug 24, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.77% | - |
| Aug 19, 2026 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | -0.18% | - |
| Aug 18, 2026 | 340.70 | 340.70 | 340.00 | 340.00 | 340.00 | -0.53% | - |
| Aug 17, 2026 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | 48.76% | 3,300 |
| Aug 14, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | - | 3,300 |
| Aug 12, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -33.55% | 8,900 |
| Aug 11, 2026 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | 50.48% | 1 |
| Aug 10, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -33.78% | 2,200 |
| Aug 7, 2026 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | 0.94% | 1 |
| Aug 5, 2026 | 344.05 | 344.05 | 343.73 | 343.73 | 343.73 | 49.60% | 829 |
| Aug 4, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | - | 1,600 |
| Aug 3, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -32.71% | 1,511 |
| Jul 31, 2026 | 339.25 | 341.45 | 339.25 | 341.45 | 341.45 | 0.10% | 4 |
| Jul 30, 2026 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | 0.84% | 6 |
| Jul 29, 2026 | 338.25 | 338.25 | 337.88 | 338.25 | 338.25 | 0.61% | 2,507 |
| Jul 27, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | 1.27% | 1 |
| Jul 24, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 44.49% | 6 |
| Jul 23, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -31.77% | 3,700 |
| Jul 22, 2026 | 336.75 | 336.75 | 336.74 | 336.74 | 336.74 | 46.56% | 4,212 |
| Jul 21, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | - | 4,350 |
| Jul 20, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -31.38% | 1,600 |
| Jul 17, 2026 | 334.85 | 334.85 | 334.85 | 334.85 | 334.85 | 0.18% | 2,000 |
| Jul 16, 2026 | 334.25 | 334.25 | 334.25 | 334.25 | 334.25 | 45.47% | 15 |
| Jul 15, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -30.08% | 12,595 |
| Jul 14, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | -0.15% | 183 |
| Jul 13, 2026 | 328.25 | 329.10 | 328.25 | 329.10 | 329.10 | 43.23% | 2,189 |
| Jul 10, 2026 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -29.48% | 7,863 |
| Jul 8, 2026 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | -1.11% | 1 |
| Jul 7, 2026 | 329.45 | 329.45 | 329.45 | 329.45 | 329.45 | -0.66% | 2 |
| Jul 6, 2026 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | -0.57% | 7 |
| Jul 3, 2026 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | 0.69% | 12 |
| Jul 2, 2026 | 328.96 | 331.25 | 328.96 | 331.25 | 331.25 | 1.25% | 26 |
| Jul 1, 2026 | 324.50 | 328.83 | 324.50 | 327.15 | 327.15 | 0.78% | 1,112 |
| Jun 29, 2026 | 324.61 | 324.61 | 324.61 | 324.61 | 324.61 | 0.17% | 1,218 |