BNP Paribas Easy S&P 500 UCITS ETF (ESEA.DE) XETRA
24.02
-0.07(-0.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.02
-0.07(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.72 | 24.02 | 24.02 | 24.02 | 23.67 | 3,960 |
| April 01, 2026 | 24.02 | 24.09 | 24.09 | 24.09 | 23.95 | 3,245 |
| March 31, 2026 | 23.35 | 23.5 | 23.5 | 23.5 | 23.35 | 718 |
| March 30, 2026 | 23.32 | 23.39 | 23.39 | 23.44 | 23.32 | 15 |
| March 27, 2026 | 23.74 | 23.42 | 23.42 | 23.74 | 23.42 | 120 |
| March 26, 2026 | 24.01 | 23.82 | 23.82 | 24.01 | 23.82 | 10,325 |
| March 25, 2026 | 24.17 | 24.14 | 24.14 | 24.21 | 24.11 | 838 |
| March 24, 2026 | 24.1 | 24.02 | 24.02 | 24.1 | 23.84 | 1,200 |
| March 23, 2026 | 23.59 | 24.05 | 24.05 | 24.28 | 23.59 | 4,753 |
| March 20, 2026 | 24.18 | 23.92 | 23.92 | 24.18 | 23.91 | 480 |
| March 19, 2026 | 24.13 | 24.05 | 24.05 | 24.19 | 24.03 | 17,248 |
| March 18, 2026 | 24.66 | 24.36 | 24.36 | 24.67 | 24.36 | 3 |
| March 17, 2026 | 24.39 | 24.56 | 24.56 | 24.56 | 24.39 | 168 |
| March 16, 2026 | 24.35 | 24.43 | 24.43 | 24.51 | 24.31 | 704 |
| March 13, 2026 | 24.28 | 24.3 | 24.3 | 24.46 | 24.28 | 238 |
| March 12, 2026 | 24.65 | 24.49 | 24.49 | 24.65 | 24.44 | 5,188 |
| March 11, 2026 | 24.8 | 24.72 | 24.72 | 24.8 | 24.72 | 235 |
| March 10, 2026 | 24.89 | 24.92 | 24.92 | 24.92 | 24.71 | 478 |
| March 09, 2026 | 24.26 | 24.55 | 24.55 | 24.55 | 24.25 | 1,112 |
| March 06, 2026 | 24.96 | 24.66 | 24.66 | 24.97 | 24.57 | 233 |
| March 05, 2026 | 24.99 | 24.88 | 24.88 | 25.12 | 24.88 | 13,438 |
| March 04, 2026 | 24.81 | 25.07 | 25.07 | 25.07 | 24.81 | 232 |
| March 03, 2026 | 24.84 | 24.73 | 24.73 | 24.84 | 24.5 | 8,997 |
| March 02, 2026 | 24.72 | 25.03 | 25.03 | 25.03 | 24.72 | 494 |
| February 27, 2026 | 25.18 | 25.09 | 25.09 | 25.19 | 24.98 | 12,572 |
| February 26, 2026 | 25.34 | 25.19 | 25.19 | 25.39 | 25.08 | 17 |
| February 25, 2026 | 25.18 | 25.3 | 25.3 | 25.3 | 25.17 | 12 |
| February 24, 2026 | 24.99 | 25.08 | 25.08 | 25.11 | 24.99 | 8,636 |
| February 23, 2026 | 25.08 | 24.97 | 24.97 | 25.21 | 24.97 | 8,636 |
| February 20, 2026 | 25.12 | 25.14 | 0 | 25.15 | 25.01 | 13,990 |
| February 19, 2026 | 25.15 | 25.06 | 0 | 25.16 | 25.03 | 12,920 |
| February 18, 2026 | 25.07 | 25.2 | 0 | 25.2 | 25.06 | 19,010 |
| February 17, 2026 | 24.91 | 24.95 | 0 | 24.95 | 24.86 | 204 |
| February 16, 2026 | 25.02 | 24.94 | 0 | 25.05 | 24.94 | 8 |
| February 13, 2026 | 24.92 | 25.03 | 0 | 25.03 | 24.84 | 16,865 |
| February 12, 2026 | 25.42 | 25.07 | 0 | 25.42 | 25.07 | 4,357 |
| February 11, 2026 | 25.38 | 25.33 | 0 | 25.38 | 25.33 | 1 |
| February 10, 2026 | 25.4 | 25.43 | 0 | 25.44 | 25.4 | 376 |
| February 09, 2026 | 25.31 | 25.41 | 0 | 25.41 | 25.26 | 188 |
| February 06, 2026 | 24.75 | 25.17 | 0 | 25.17 | 24.75 | 4,423 |
| February 05, 2026 | 25.15 | 24.9 | 0 | 25.16 | 24.8 | 1,985 |
| February 04, 2026 | 25.28 | 25.16 | 0 | 25.3 | 25.16 | 4,001 |
| February 03, 2026 | 25.53 | 25.3 | 0 | 25.53 | 25.3 | 8 |
| February 02, 2026 | 25.08 | 25.45 | 0 | 25.45 | 25.08 | 226 |
| January 30, 2026 | 25.21 | 25.3 | 0 | 25.34 | 25.18 | 3,436 |
| January 29, 2026 | 25.51 | 25.18 | 0 | 25.52 | 25.18 | 7,865 |
| January 28, 2026 | 25.56 | 25.45 | 0 | 25.57 | 25.45 | 414 |
| January 27, 2026 | 25.43 | 25.48 | 0 | 25.48 | 25.42 | 4,575 |
| January 26, 2026 | 25.22 | 25.36 | 0 | 25.37 | 25.16 | 4,575 |
| January 23, 2026 | 25.25 | 25.26 | 0 | 25.26 | 25.19 | 20 |
| January 22, 2026 | 25.18 | 25.25 | 0 | 25.26 | 25.18 | 188 |
| January 21, 2026 | 24.87 | 25.02 | 0 | 25.06 | 24.76 | 8,974 |
| January 20, 2026 | 24.97 | 25.04 | 0 | 25.04 | 24.92 | 6,339 |
| January 19, 2026 | 25.08 | 25.06 | 0 | 25.11 | 25.04 | 740 |
| January 16, 2026 | 25.44 | 25.37 | 0 | 25.44 | 25.34 | 4,107 |
| January 15, 2026 | 25.3 | 25.44 | 0 | 25.44 | 25.3 | 183 |
| January 14, 2026 | 25.37 | 25.2 | 0 | 25.37 | 25.2 | 210 |
| January 13, 2026 | 25.44 | 25.41 | 0 | 25.44 | 25.38 | 198 |
| January 12, 2026 | 25.29 | 25.43 | 0 | 25.43 | 25.24 | 75 |
| January 09, 2026 | 25.25 | 25.36 | 0 | 25.36 | 25.25 | 10,894 |