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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.92	24.07	24.07	24.21	23.84	44,229
October 16, 2025	24.37	24.35	24.35	24.42	24.34	480
October 15, 2025	24.3	24.36	24.36	24.38	24.3	692
October 14, 2025	24.04	24.14	24.14	24.14	23.93	5,554
October 13, 2025	24.19	24.23	24.23	24.27	24.09	1,899
October 10, 2025	24.55	24.17	24.17	24.57	24.17	223
October 09, 2025	24.62	24.51	24.51	24.62	24.51	397
October 08, 2025	24.46	24.58	24.58	24.59	24.46	397
October 07, 2025	24.51	24.45	24.45	24.57	24.45	660
October 06, 2025	24.53	24.53	24.53	24.53	24.53	5
October 03, 2025	24.53	24.56	24.56	24.56	24.51	5
October 02, 2025	24.46	24.39	24.39	24.49	24.39	41,774
October 01, 2025	24.17	24.36	24.36	24.36	24.16	41,774
September 30, 2025	24.23	24.21	24.21	24.23	24.21	8,733
September 29, 2025	24.27	24.25	24.25	24.33	24.25	3,065
September 26, 2025	24.09	24.12	24.12	24.19	24.07	4,222
September 25, 2025	24.16	24.07	24.07	24.16	24.01	2,521
September 24, 2025	24.28	24.21	24.21	24.29	24.21	2,411
September 23, 2025	24.37	24.35	24.35	24.38	24.35	10
September 22, 2025	24.23	24.3	24.3	24.3	24.19	5
September 19, 2025	24.12	24.15	24.15	24.21	24.12	10,660
September 18, 2025	24.14	24.2	24.2	24.24	24.14	18,134
September 17, 2025	24.06	24.03	24.03	24.07	24.03	8,604
September 16, 2025	24.11	24.04	24.04	24.14	24.04	8,604
September 15, 2025	24.01	24.07	24.07	24.07	23.99	14,973
September 12, 2025	23.98	23.98	23.98	23.98	23.93	32,823
September 11, 2025	23.82	23.98	23.98	23.98	23.82	26,758
September 10, 2025	23.78	23.79	23.79	23.79	23.75	909
September 09, 2025	23.69	23.64	23.64	23.69	23.61	22
September 08, 2025	23.63	23.68	23.68	23.68	23.63	2,346
September 05, 2025	23.71	23.56	23.56	23.77	23.56	4,401
September 04, 2025	23.49	23.56	23.56	23.56	23.49	510
September 03, 2025	23.38	23.43	23.43	23.47	23.38	5,211
September 02, 2025	23.51	23.17	23.17	23.51	23.17	1
September 01, 2025	23.52	23.55	23.55	23.55	23.5	15
August 29, 2025	23.65	23.49	23.49	23.65	23.49	2,717
August 28, 2025	23.61	23.6	23.6	23.62	23.57	5,419
August 27, 2025	23.54	23.56	23.56	23.56	23.5	521
August 26, 2025	23.39	23.42	23.42	23.42	23.37	396
August 25, 2025	23.5	23.51	23.51	23.51	23.47	4,751
August 22, 2025	23.16	23.57	23.57	23.57	23.16	4,751
August 21, 2025	23.28	23.25	23.25	23.28	23.13	23,561
August 20, 2025	23.27	23.2	23.2	23.31	23.1	10,080
August 19, 2025	23.43	23.39	23.39	23.44	23.39	4,507
August 18, 2025	23.45	23.43	23.43	23.46	23.43	28
August 15, 2025	23.59	23.48	23.48	23.59	23.47	4,102
August 14, 2025	23.5	23.46	23.46	23.52	23.4	6,542
August 13, 2025	23.46	23.47	23.47	23.51	23.46	2,557
August 12, 2025	23.22	23.37	23.37	23.37	23.17	190
August 11, 2025	23.29	23.24	23.24	23.29	23.24	95
August 08, 2025	23.11	23.18	23.18	23.18	23.11	1
August 07, 2025	23.13	23.04	23.04	23.24	23.04	23,488
August 06, 2025	23	23.06	23.06	23.06	22.94	4,508
August 05, 2025	23.08	22.88	22.88	23.08	22.88	439
August 04, 2025	22.77	22.95	22.95	22.95	22.77	357
August 01, 2025	22.98	22.67	22.67	22.98	22.67	12,382
July 31, 2025	23.35	23.24	23.24	23.35	23.23	2
July 30, 2025	23.2	23.18	23.18	23.21	23.18	8,715
July 29, 2025	23.26	23.18	23.18	23.3	23.18	2
July 28, 2025	23.33	23.24	23.24	23.33	23.24	23

BNP Paribas Easy S&P 500 UCITS ETF (ESEA.DE) XETRA