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
February 20, 2026	27.76	27.79	27.79	27.83	27.61	74,715
February 19, 2026	27.8	27.68	27.68	27.8	27.67	7,558
February 18, 2026	27.7	27.84	27.84	27.84	27.65	109,087
February 17, 2026	27.52	27.57	27.57	27.59	27.34	133,860
February 16, 2026	27.64	27.55	27.55	27.67	27.54	263
February 13, 2026	27.54	27.64	27.64	27.65	27.44	208,276
February 12, 2026	28.09	27.69	27.69	28.1	27.64	272,177
February 11, 2026	28.04	27.99	27.99	28.17	27.9	124,150
February 10, 2026	28.07	28.1	28.1	28.14	28.04	40,215
February 09, 2026	27.97	28.08	28.08	28.09	27.88	12,772
February 06, 2026	27.34	27.82	27.82	27.82	27.34	36,451
February 05, 2026	27.79	27.51	27.51	27.8	27.39	27,558
February 04, 2026	27.94	27.8	27.8	27.97	27.8	16,293
February 03, 2026	28.21	27.96	27.96	28.21	27.95	3,629
February 02, 2026	27.72	28.12	28.12	28.12	27.72	7,485
January 30, 2026	27.84	27.96	27.96	28	27.83	7,082
January 29, 2026	28.2	27.84	27.84	28.22	27.72	21,943
January 28, 2026	28.26	28.13	28.13	28.26	28.13	24,412
January 27, 2026	28.1	28.16	28.16	28.16	28.06	98
January 26, 2026	27.87	28.03	28.03	28.03	27.8	43,668
January 23, 2026	27.91	27.91	27.91	27.94	27.8	431
January 22, 2026	27.83	27.91	27.91	27.91	27.82	3,848
January 21, 2026	27.48	27.64	27.64	27.64	27.34	85,411
January 20, 2026	27.58	27.66	27.66	27.66	27.48	44,550
January 19, 2026	27.71	27.69	27.69	27.77	27.64	35,475
January 16, 2026	28.1	28.03	28.03	28.1	28.03	3,812
January 15, 2026	27.96	28.11	28.11	28.11	27.96	12,385
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

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