BNP Paribas Easy S&P 500 UCITS ETF USD C - ESAP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.04	27.85	27.85	28.04	27.81	17,794
January 13, 2026	28.11	28.09	28.09	28.16	28.07	500
January 12, 2026	27.94	28.09	28.09	28.09	27.91	242
January 09, 2026	27.91	28.03	28.03	28.03	27.91	6,149
January 08, 2026	27.86	27.87	27.87	27.88	27.84	33,155
January 07, 2026	27.98	28.02	28.02	28.04	27.97	31,916
January 06, 2026	27.84	27.88	27.88	27.89	27.78	37,339
January 05, 2026	27.68	27.86	27.86	27.87	27.68	18,537
January 02, 2026	27.73	27.6	27.6	27.79	27.57	29,676
December 30, 2025	27.82	27.83	27.83	27.85	27.82	21
December 29, 2025	27.88	27.8	27.8	27.89	27.8	4,154
December 23, 2025	27.72	27.79	27.79	27.79	27.69	3,641
December 22, 2025	27.64	27.71	27.71	27.72	27.62	3,616
December 19, 2025	27.37	27.52	27.52	27.52	27.35	31,607
December 18, 2025	27.17	27.46	27.46	27.46	27.16	25,733
December 17, 2025	27.43	27.2	27.2	27.5	27.2	20,408
December 16, 2025	27.35	27.36	27.36	27.48	27.35	6,790
December 15, 2025	27.58	27.5	27.5	27.65	27.44	3,292
December 12, 2025	27.83	27.46	27.46	27.84	27.46	40,737
December 11, 2025	27.53	27.67	27.67	27.69	27.53	3,754
December 10, 2025	27.6	27.6	27.6	27.6	27.53	3,919
December 09, 2025	27.64	27.66	27.66	27.66	27.57	936
December 08, 2025	27.73	27.6	27.6	27.73	27.6	14,408
December 05, 2025	27.7	27.68	27.68	27.7	27.66	3,824
December 04, 2025	27.62	27.59	27.59	27.67	27.59	37,140
December 03, 2025	27.58	27.59	27.59	27.59	27.49	14,625
December 02, 2025	27.42	27.46	27.46	27.58	27.42	8,106
December 01, 2025	27.4	27.51	27.51	27.51	27.38	71,995
November 28, 2025	27.54	27.56	27.56	27.56	27.49	2,855
November 27, 2025	27.46	27.46	27.46	27.47	27.45	6,639
November 26, 2025	27.36	27.51	27.51	27.51	27.28	153,652
November 25, 2025	27.01	27.07	27.07	27.07	26.85	97,115
November 24, 2025	26.72	26.97	26.97	26.98	26.63	114,413
November 21, 2025	26.41	26.49	26.49	26.49	26.24	43,088
November 20, 2025	27.09	26.91	26.91	27.24	26.91	90,814
November 19, 2025	26.69	26.7	26.7	26.78	26.68	5,374
November 18, 2025	26.75	26.71	26.71	26.82	26.57	12,658
November 17, 2025	27.29	27.09	27.09	27.31	27.04	11,563
November 14, 2025	27.08	27.22	27.22	27.22	26.84	4,668
November 13, 2025	27.63	27.29	27.29	27.64	27.29	30
November 12, 2025	27.65	27.56	27.56	27.68	27.56	1,064
November 11, 2025	27.48	27.45	27.45	27.48	27.44	181
November 10, 2025	27.29	27.29	27.29	27.37	27.28	6,717
November 07, 2025	27.15	26.76	26.76	27.17	26.76	2,836
November 06, 2025	27.3	27.07	27.07	27.42	27.07	24,949
November 05, 2025	27.2	27.4	27.4	27.4	27.2	53,452
November 04, 2025	27.32	27.39	27.39	27.41	27.26	11,072
November 03, 2025	27.57	27.57	27.57	27.67	27.54	1,635
October 31, 2025	27.68	27.55	27.55	27.71	27.54	54
October 30, 2025	27.77	27.63	27.63	27.77	27.6	32,501
October 29, 2025	27.84	27.82	27.82	27.84	27.8	95,332
October 28, 2025	27.66	27.72	27.72	27.76	27.65	7
October 27, 2025	27.57	27.61	27.61	27.61	27.56	319
October 24, 2025	27.22	27.39	27.39	27.39	27.2	19
October 23, 2025	27.03	27.07	27.07	27.08	26.95	1,622
October 22, 2025	27.15	26.97	26.97	27.15	26.97	41
October 21, 2025	27.09	27.14	27.14	27.15	27.09	348
October 20, 2025	26.94	27.1	27.1	27.1	26.89	8
October 17, 2025	26.39	26.61	26.61	26.71	26.36	16,512
October 16, 2025	26.94	26.91	26.91	26.99	26.88	5,192

BNP Paribas Easy S&P 500 UCITS ETF USD C (ESAP.DE) XETRA