Bnp Paribas - BNP Paribas ESG Netherlands Index Fund (BNPNL) Price History
Daily open, high, low, close and volume for Bnp Paribas - BNP Paribas ESG Netherlands Index Fund (BNPNL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €312.91 | €312.91 | €312.91 | €312.91 | 558 |
| 2026-10-08 | €315.31 | €315.31 | €315.31 | €315.31 | 1,343 |
| 2026-10-07 | €321.37 | €321.37 | €321.37 | €321.37 | 191 |
| 2026-10-06 | €319.64 | €319.64 | €319.64 | €319.64 | 1,693 |
| 2026-10-05 | €318.52 | €318.52 | €318.52 | €318.52 | 366 |
| 2026-10-02 | €313.13 | €313.13 | €313.13 | €313.13 | 792 |
| 2026-10-01 | €317.39 | €317.39 | €317.39 | €317.39 | 1,016 |
| 2026-09-30 | €319.54 | €319.54 | €319.54 | €319.54 | 286 |
| 2026-09-29 | €316.63 | €316.63 | €316.63 | €316.63 | 1,436 |
| 2026-09-28 | €316.31 | €316.31 | €316.31 | €316.31 | 1,673 |
| 2026-09-25 | €314.09 | €314.09 | €314.09 | €314.09 | 286 |
| 2026-09-24 | €313.94 | €313.94 | €313.94 | €313.94 | 79 |
| 2026-09-23 | €317.22 | €317.22 | €317.22 | €317.22 | 270 |
| 2026-09-22 | €314.73 | €314.73 | €314.73 | €314.73 | 1,463 |
| 2026-09-21 | €310.48 | €310.48 | €310.48 | €310.48 | 321 |
| 2026-09-18 | €311.16 | €311.16 | €311.16 | €311.16 | 381 |
| 2026-09-17 | €308.00 | €308.00 | €308.00 | €308.00 | 213 |
| 2026-09-16 | €306.02 | €306.02 | €306.02 | €306.02 | 1,150 |
| 2026-09-15 | €307.68 | €307.68 | €307.68 | €307.68 | 552 |
| 2026-09-14 | €311.85 | €311.85 | €311.85 | €311.85 | 486 |
| 2026-09-11 | €310.02 | €310.02 | €310.02 | €310.02 | 320 |
| 2026-09-10 | €313.61 | €313.61 | €313.61 | €313.61 | 377 |
| 2026-09-09 | €318.60 | €318.60 | €318.60 | €318.60 | 223 |
| 2026-09-08 | €317.18 | €317.18 | €317.18 | €317.18 | 726 |
| 2026-09-07 | €316.10 | €316.10 | €316.10 | €316.10 | 243 |
| 2026-09-04 | €311.61 | €311.61 | €311.61 | €311.61 | 1,506 |
| 2026-09-03 | €310.39 | €310.39 | €310.39 | €310.39 | 439 |
| 2026-09-02 | €308.72 | €308.72 | €308.72 | €308.72 | 251 |
| 2026-09-01 | €311.77 | €311.77 | €311.77 | €311.77 | 462 |
| 2026-08-31 | €314.51 | €314.51 | €314.51 | €314.51 | 622 |
| 2026-08-28 | €312.75 | €312.75 | €312.75 | €312.75 | 259 |
| 2026-08-27 | €313.52 | €313.52 | €313.52 | €313.52 | 228 |
| 2026-08-26 | €314.01 | €314.01 | €314.01 | €314.01 | 538 |
| 2026-08-25 | €312.71 | €312.71 | €312.71 | €312.71 | 282 |
| 2026-08-24 | €313.31 | €313.31 | €313.31 | €313.31 | 128 |
| 2026-08-21 | €312.06 | €312.06 | €312.06 | €312.06 | 81 |
| 2026-08-20 | €313.33 | €313.33 | €313.33 | €313.33 | 558 |
| 2026-08-19 | €318.70 | €318.70 | €318.70 | €318.70 | 332 |
| 2026-08-18 | €325.57 | €325.57 | €325.57 | €325.57 | 195 |
| 2026-08-17 | €326.46 | €326.46 | €326.46 | €326.46 | 468 |
| 2026-08-14 | €325.82 | €325.82 | €325.82 | €325.82 | 2,002 |
| 2026-08-13 | €323.76 | €323.76 | €323.76 | €323.76 | 190 |
| 2026-08-12 | €318.17 | €318.17 | €318.17 | €318.17 | 92 |
| 2026-08-11 | €316.91 | €316.91 | €316.91 | €316.91 | 276 |
| 2026-08-10 | €317.35 | €317.35 | €317.35 | €317.35 | 90 |
| 2026-08-07 | €316.59 | €316.59 | €316.59 | €316.59 | 260 |
| 2026-08-06 | €317.62 | €317.62 | €317.62 | €317.62 | 1,432 |
| 2026-08-05 | €318.01 | €318.01 | €318.01 | €318.01 | 460 |
| 2026-08-04 | €312.52 | €312.52 | €312.52 | €312.52 | 351 |
| 2026-08-03 | €309.29 | €309.29 | €309.29 | €309.29 | 408 |
| 2026-07-31 | €311.76 | €311.76 | €311.76 | €311.76 | 212 |
| 2026-07-30 | €300.73 | €300.73 | €300.73 | €300.73 | 652 |
| 2026-07-29 | €304.36 | €304.36 | €304.36 | €304.36 | 182 |
| 2026-07-28 | €305.72 | €305.72 | €305.72 | €305.72 | 193 |
| 2026-07-27 | €309.54 | €309.54 | €309.54 | €309.54 | 298 |
| 2026-07-24 | €311.41 | €311.41 | €311.41 | €311.41 | 361 |
| 2026-07-23 | €317.07 | €317.07 | €317.07 | €317.07 | 96 |
| 2026-07-22 | €316.64 | €316.64 | €316.64 | €316.64 | 23 |
| 2026-07-21 | €309.79 | €309.79 | €309.79 | €309.79 | 654 |
| 2026-07-20 | €309.27 | €309.27 | €309.27 | €309.27 | 129 |
| 2026-07-17 | €314.47 | €314.47 | €314.47 | €314.47 | 109 |
| 2026-07-16 | €316.42 | €316.42 | €316.42 | €316.42 | 150 |
| 2026-07-15 | €313.96 | €313.96 | €313.96 | €313.96 | 566 |
| 2026-07-14 | €313.73 | €313.73 | €313.73 | €313.73 | 381 |
| 2026-07-13 | €315.81 | €315.81 | €315.81 | €315.81 | 171 |
| 2026-07-10 | €316.72 | €316.72 | €316.72 | €316.72 | 73 |
| 2026-07-09 | €312.46 | €312.46 | €312.46 | €312.46 | 107 |
| 2026-07-08 | €311.56 | €311.56 | €311.56 | €311.56 | 278 |
| 2026-07-07 | €318.27 | €318.27 | €318.27 | €318.27 | 579 |
| 2026-07-06 | €318.39 | €318.39 | €318.39 | €318.39 | 309 |
| 2026-07-03 | €314.62 | €314.62 | €314.62 | €314.62 | 3,272 |
| 2026-07-02 | €318.15 | €318.15 | €318.15 | €318.15 | 115 |
| 2026-07-01 | €324.25 | €324.25 | €324.25 | €324.25 | 477 |
| 2026-06-30 | €318.09 | €318.09 | €318.09 | €318.09 | 376 |
| 2026-06-29 | €314.20 | €314.20 | €314.20 | €314.20 | 815 |
| 2026-06-26 | €317.67 | €317.67 | €317.67 | €317.67 | 173 |
| 2026-06-25 | €317.12 | €317.12 | €317.12 | €317.12 | 3,699 |
| 2026-06-24 | €318.12 | €318.12 | €318.12 | €318.12 | 4,364 |
| 2026-06-23 | €326.07 | €326.07 | €326.07 | €326.07 | 8,434 |
| 2026-06-22 | €325.17 | €325.17 | €325.17 | €325.17 | 118 |
| 2026-06-19 | €326.09 | €326.09 | €326.09 | €326.09 | 288 |
| 2026-06-18 | €323.97 | €323.97 | €323.97 | €323.97 | 598 |
| 2026-06-17 | €317.08 | €317.08 | €317.08 | €317.08 | 330 |
| 2026-06-16 | €318.29 | €318.29 | €318.29 | €318.29 | 798 |
| 2026-06-15 | €315.26 | €315.26 | €315.26 | €315.26 | 39 |
| 2026-06-12 | €314.51 | €314.51 | €314.51 | €314.51 | 255 |
| 2026-06-11 | €309.03 | €309.03 | €309.03 | €309.03 | 942 |
| 2026-06-10 | €309.24 | €309.24 | €309.24 | €309.24 | 329 |
| 2026-06-09 | €307.78 | €307.78 | €307.78 | €307.78 | 162 |
| 2026-06-08 | €307.90 | €307.90 | €307.90 | €307.90 | 282 |
| 2026-06-05 | €312.82 | €312.82 | €312.82 | €312.82 | 441 |
| 2026-06-04 | €311.87 | €311.87 | €311.87 | €311.87 | 2,128 |
| 2026-06-03 | €315.78 | €315.78 | €315.78 | €315.78 | 853 |
| 2026-06-02 | €310.93 | €310.93 | €310.93 | €310.93 | 473 |
| 2026-06-01 | €309.49 | €309.49 | €309.49 | €309.49 | 118 |
| 2026-05-29 | €309.43 | €309.43 | €309.43 | €309.43 | 261 |
| 2026-05-28 | €310.86 | €310.86 | €310.86 | €310.86 | 740 |
| 2026-05-27 | €310.78 | €310.78 | €310.78 | €310.78 | 770 |
| 2026-05-26 | €315.16 | €315.16 | €315.16 | €315.16 | 415 |
| 2026-05-25 | €310.42 | €310.42 | €310.42 | €310.42 | 416 |
| 2026-05-22 | €306.61 | €306.61 | €306.61 | €306.61 | 702 |
| 2026-05-21 | €305.62 | €305.62 | €305.62 | €305.62 | 594 |
| 2026-05-20 | €299.74 | €299.74 | €299.74 | €299.74 | 416 |
| 2026-05-19 | €299.44 | €299.44 | €299.44 | €299.44 | 65 |
| 2026-05-18 | €299.96 | €299.96 | €299.96 | €299.96 | 260 |
| 2026-05-15 | €303.59 | €303.59 | €303.59 | €303.59 | 100 |
| 2026-05-14 | €299.58 | €299.58 | €299.58 | €299.58 | 559 |
| 2026-05-13 | €294.72 | €294.72 | €294.72 | €294.72 | 323 |
| 2026-05-12 | €301.68 | €301.68 | €301.68 | €301.68 | 1,138 |
| 2026-05-11 | €301.77 | €301.77 | €301.77 | €301.77 | 311 |
| 2026-05-08 | €301.66 | €301.66 | €301.66 | €301.66 | 2,484 |
| 2026-05-07 | €303.13 | €303.13 | €303.13 | €303.13 | 204 |
| 2026-05-06 | €295.54 | €295.54 | €295.54 | €295.54 | 143 |
| 2026-05-05 | €291.42 | €291.42 | €291.42 | €291.42 | 627 |
| 2026-05-04 | €295.16 | €295.16 | €295.16 | €295.16 | 343 |
| 2026-04-30 | €290.68 | €290.68 | €290.68 | €290.68 | 79 |
| 2026-04-29 | €291.86 | €291.86 | €291.86 | €291.86 | 435 |
| 2026-04-28 | €294.34 | €294.34 | €294.34 | €294.34 | 173 |
| 2026-04-27 | €297.57 | €297.57 | €297.57 | €297.57 | 681 |
| 2026-04-24 | €295.82 | €295.82 | €295.82 | €295.82 | 283 |
| 2026-04-23 | €297.84 | €297.84 | €297.84 | €297.84 | 318 |
| 2026-04-22 | €297.04 | €297.04 | €297.04 | €297.04 | 676 |
| 2026-04-21 | €298.57 | €298.57 | €298.57 | €298.57 | 604 |
| 2026-04-20 | €300.06 | €300.06 | €300.06 | €300.06 | 214 |
| 2026-04-17 | €294.95 | €294.95 | €294.95 | €294.95 | 367 |
| 2026-04-16 | €293.81 | €293.81 | €293.81 | €293.81 | 501 |
| 2026-04-15 | €294.92 | €294.92 | €294.92 | €294.92 | 439 |
| 2026-04-14 | €291.04 | €291.04 | €291.04 | €291.04 | 465 |
| 2026-04-13 | €291.45 | €291.45 | €291.45 | €291.45 | 175 |
| 2026-04-10 | €289.25 | €289.25 | €289.25 | €289.25 | 460 |
| 2026-04-09 | €288.78 | €288.78 | €288.78 | €288.78 | 682 |
| 2026-04-08 | €276.17 | €276.17 | €276.17 | €276.17 | 2,674 |
| 2026-04-07 | €277.15 | €277.15 | €277.15 | €277.15 | 282 |
| 2026-04-02 | €278.50 | €278.50 | €278.50 | €278.50 | 391 |
| 2026-04-01 | €269.46 | €269.46 | €269.46 | €269.46 | 843 |
| 2026-03-31 | €267.44 | €267.44 | €267.44 | €267.44 | 300 |
| 2026-03-30 | €267.46 | €267.46 | €267.46 | €267.46 | 527 |
| 2026-03-27 | €271.42 | €271.42 | €271.42 | €271.42 | 541 |
| 2026-03-26 | €276.06 | €276.06 | €276.06 | €276.06 | 758 |
| 2026-03-25 | €271.83 | €271.83 | €271.83 | €271.83 | 489 |
| 2026-03-24 | €270.66 | €270.66 | €270.66 | €270.66 | 972 |
| 2026-03-23 | €268.04 | €268.04 | €268.04 | €268.04 | 50 |
| 2026-03-20 | €272.69 | €272.69 | €272.69 | €272.69 | 999 |
| 2026-03-19 | €280.52 | €280.52 | €280.52 | €280.52 | 286 |
| 2026-03-18 | €283.89 | €283.89 | €283.89 | €283.89 | 390 |
| 2026-03-17 | €283.80 | €283.80 | €283.80 | €283.80 | 557 |
| 2026-03-16 | €283.30 | €283.30 | €283.30 | €283.30 | 119 |
| 2026-03-13 | €282.99 | €282.99 | €282.99 | €282.99 | 255 |
| 2026-03-12 | €285.09 | €285.09 | €285.09 | €285.09 | 813 |
| 2026-03-11 | €285.74 | €285.74 | €285.74 | €285.74 | 180 |
| 2026-03-10 | €277.26 | €277.26 | €277.26 | €277.26 | 532 |
| 2026-03-09 | €277.26 | €277.26 | €277.26 | €277.26 | 376 |
| 2026-03-06 | €283.01 | €283.01 | €283.01 | €283.01 | 546 |
| 2026-03-05 | €285.57 | €285.57 | €285.57 | €285.57 | 3,559 |
| 2026-03-04 | €280.86 | €280.86 | €280.86 | €280.86 | 485 |
| 2026-03-03 | €289.20 | €289.20 | €289.20 | €289.20 | 535 |
| 2026-03-02 | €294.22 | €294.22 | €294.22 | €294.22 | 217 |
| 2026-02-27 | €293.67 | €293.67 | €293.67 | €293.67 | 672 |
| 2026-02-26 | €295.75 | €295.75 | €295.75 | €295.75 | 556 |
| 2026-02-25 | €293.30 | €293.30 | €293.30 | €293.30 | 501 |
| 2026-02-24 | €293.05 | €293.05 | €293.05 | €293.05 | 590 |
| 2026-02-23 | €293.88 | €293.88 | €293.88 | €293.88 | 165 |
| 2026-02-20 | €290.80 | €290.80 | €290.80 | €290.80 | 739 |
| 2026-02-19 | €292.54 | €292.54 | €292.54 | €292.54 | 694 |
| 2026-02-18 | €288.12 | €288.12 | €288.12 | €288.12 | 182 |
| 2026-02-17 | €286.00 | €286.00 | €286.00 | €286.00 | 1,071 |
| 2026-02-16 | €285.52 | €285.52 | €285.52 | €285.52 | 2,809 |
| 2026-02-13 | €285.82 | €285.82 | €285.82 | €285.82 | 429 |
| 2026-02-12 | €291.56 | €291.56 | €291.56 | €291.56 | 2,488 |
| 2026-02-11 | €290.73 | €290.73 | €290.73 | €290.73 | 134 |
| 2026-02-10 | €291.01 | €291.01 | €291.01 | €291.01 | 822 |
| 2026-02-09 | €289.07 | €289.07 | €289.07 | €289.07 | 405 |
| 2026-02-06 | €285.52 | €285.52 | €285.52 | €285.52 | 314 |
| 2026-02-05 | €286.51 | €286.51 | €286.51 | €286.51 | 1,002 |
| 2026-02-04 | €289.57 | €289.57 | €289.57 | €289.57 | 588 |
| 2026-02-03 | €292.91 | €292.91 | €292.91 | €292.91 | 341 |
| 2026-02-02 | €290.20 | €290.20 | €290.20 | €290.20 | 86 |
| 2026-01-30 | €289.03 | €289.03 | €289.03 | €289.03 | 28 |
| 2026-01-29 | €290.17 | €290.17 | €290.17 | €290.17 | 1,327 |
| 2026-01-28 | €291.83 | €291.83 | €291.83 | €291.83 | 355 |
| 2026-01-27 | €289.54 | €289.54 | €289.54 | €289.54 | 570 |
| 2026-01-26 | €289.69 | €289.69 | €289.69 | €289.69 | 59 |
| 2026-01-23 | €290.89 | €290.89 | €290.89 | €290.89 | 314 |
| 2026-01-22 | €287.73 | €287.73 | €287.73 | €287.73 | 719 |
| 2026-01-21 | €287.41 | €287.41 | €287.41 | €287.41 | 796 |
| 2026-01-20 | €288.04 | €288.04 | €288.04 | €288.04 | 871 |
| 2026-01-19 | €293.56 | €293.56 | €293.56 | €293.56 | 470 |
| 2026-01-16 | €293.85 | €293.85 | €293.85 | €293.85 | 330 |
| 2026-01-15 | €288.73 | €288.73 | €288.73 | €288.73 | 544 |
| 2026-01-14 | €289.59 | €289.59 | €289.59 | €289.59 | 272 |
| 2026-01-13 | €289.05 | €289.05 | €289.05 | €289.05 | 725 |
| 2026-01-12 | €287.36 | €287.36 | €287.36 | €287.36 | 825 |
| 2026-01-09 | €281.48 | €281.48 | €281.48 | €281.48 | 1,264 |
| 2026-01-08 | €284.64 | €284.64 | €284.64 | €284.64 | 1,133 |
| 2026-01-07 | €287.99 | €287.99 | €287.99 | €287.99 | 1,164 |
| 2026-01-06 | €286.37 | €286.37 | €286.37 | €286.37 | 2,580 |
| 2026-01-05 | €279.97 | €279.97 | €279.97 | €279.97 | 503 |
| 2026-01-02 | €274.04 | €274.04 | €274.04 | €274.04 | 1,981 |
| 2025-12-31 | €274.14 | €274.14 | €274.14 | €274.14 | 126 |
| 2025-12-30 | €272.44 | €272.44 | €272.44 | €272.44 | 1,090 |
| 2025-12-29 | €271.47 | €271.47 | €271.47 | €271.47 | 141 |
| 2025-12-24 | €271.73 | €271.73 | €271.73 | €271.73 | 683 |
| 2025-12-23 | €271.92 | €271.92 | €271.92 | €271.92 | 207 |
| 2025-12-22 | €272.63 | €272.63 | €272.63 | €272.63 | 280 |
| 2025-12-19 | €271.39 | €271.39 | €271.39 | €271.39 | 576 |
| 2025-12-18 | €268.00 | €268.00 | €268.00 | €268.00 | 175 |
| 2025-12-17 | €270.58 | €270.58 | €270.58 | €270.58 | 681 |
| 2025-12-16 | €272.08 | €272.08 | €272.08 | €272.08 | 1,880 |
| 2025-12-15 | €270.73 | €270.73 | €270.73 | €270.73 | 593 |
| 2025-12-12 | €272.50 | €272.50 | €272.50 | €272.50 | 439 |
| 2025-12-11 | €270.76 | €270.76 | €270.76 | €270.76 | 224 |
| 2025-12-10 | €271.89 | €271.89 | €271.89 | €271.89 | 625 |
| 2025-12-09 | €271.85 | €271.85 | €271.85 | €271.85 | 208 |
| 2025-12-08 | €271.59 | €271.59 | €271.59 | €271.59 | 203 |
| 2025-12-05 | €271.17 | €271.17 | €271.17 | €271.17 | 110 |
| 2025-12-04 | €271.20 | €271.20 | €271.20 | €271.20 | 957 |
| 2025-12-03 | €270.62 | €270.62 | €270.62 | €270.62 | 1,038 |
| 2025-12-02 | €270.83 | €270.83 | €270.83 | €270.83 | 332 |
| 2025-12-01 | €270.13 | €270.13 | €270.13 | €270.13 | 284 |
| 2025-11-28 | €269.57 | €269.57 | €269.57 | €269.57 | 501 |
| 2025-11-27 | €270.43 | €270.43 | €270.43 | €270.43 | 134 |
| 2025-11-26 | €266.69 | €266.69 | €266.69 | €266.69 | 560 |
| 2025-11-25 | €264.42 | €264.42 | €264.42 | €264.42 | 1,074 |
| 2025-11-24 | €264.16 | €264.16 | €264.16 | €264.16 | 488 |
| 2025-11-21 | €267.65 | €267.65 | €267.65 | €267.65 | 354 |
| 2025-11-20 | €267.78 | €267.78 | €267.78 | €267.78 | 573 |
| 2025-11-19 | €266.09 | €266.09 | €266.09 | €266.09 | 270 |
| 2025-11-18 | €270.86 | €270.86 | €270.86 | €270.86 | 339 |
| 2025-11-17 | €273.93 | €273.93 | €273.93 | €273.93 | 789 |
| 2025-11-14 | €276.68 | €276.68 | €276.68 | €276.68 | 374 |
| 2025-11-13 | €277.94 | €277.94 | €277.94 | €277.94 | 297 |
| 2025-11-12 | €277.14 | €277.14 | €277.14 | €277.14 | 272 |
| 2025-11-11 | €275.20 | €275.20 | €275.20 | €275.20 | 485 |
| 2025-11-10 | €270.90 | €270.90 | €270.90 | €270.90 | 894 |
| 2025-11-07 | €274.31 | €274.31 | €274.31 | €274.31 | 185 |
| 2025-11-06 | €276.62 | €276.62 | €276.62 | €276.62 | 1,351 |
| 2025-11-05 | €276.52 | €276.52 | €276.52 | €276.52 | 1,999 |
| 2025-11-04 | €276.89 | €276.89 | €276.89 | €276.89 | 574 |
| 2025-11-03 | €277.57 | €277.57 | €277.57 | €277.57 | 290 |
| 2025-10-31 | €280.60 | €280.60 | €280.60 | €280.60 | 311 |
| 2025-10-30 | €277.99 | €277.99 | €277.99 | €277.99 | 2,616 |
| 2025-10-29 | €277.29 | €277.29 | €277.29 | €277.29 | 327 |
| 2025-10-28 | €278.46 | €278.46 | €278.46 | €278.46 | 925 |
| 2025-10-27 | €276.90 | €276.90 | €276.90 | €276.90 | 640 |
| 2025-10-24 | €275.22 | €275.22 | €275.22 | €275.22 | 409 |
| 2025-10-23 | €273.22 | €273.22 | €273.22 | €273.22 | 439 |
| 2025-10-22 | €274.54 | €274.54 | €274.54 | €274.54 | 41 |
| 2025-10-21 | €275.11 | €275.11 | €275.11 | €275.11 | 1,278 |
| 2025-10-20 | €271.98 | €271.98 | €271.98 | €271.98 | 940 |
| 2025-10-17 | €274.29 | €274.29 | €274.29 | €274.29 | 1,117 |
| 2025-10-16 | €273.73 | €273.73 | €273.73 | €273.73 | 407 |
| 2025-10-15 | €271.79 | €271.79 | €271.79 | €271.79 | 274 |
| 2025-10-14 | €272.66 | €272.66 | €272.66 | €272.66 | 604 |
| 2025-10-13 | €269.06 | €269.06 | €269.06 | €269.06 | 89 |
| 2025-10-10 | €274.19 | €274.19 | €274.19 | €274.19 | 948 |
| 2025-10-09 | €274.87 | €274.87 | €274.87 | €274.87 | 2,668 |