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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.57	29.53	29.53	29.57	29.36	23,045
February 19, 2026	29.47	29.45	29.45	29.53	29.32	18,137
February 18, 2026	29.28	29.48	29.48	29.48	29.26	24,141
February 17, 2026	29.1	29.15	29.15	29.18	28.95	5,283
February 16, 2026	29.14	29.09	29.09	29.21	29.06	37,425
February 13, 2026	29.07	29.14	29.14	29.19	28.9	48,630
February 12, 2026	29.59	29.21	29.21	29.59	29.15	18,104
February 11, 2026	29.45	29.5	29.5	29.72	29.36	69,228
February 10, 2026	29.5	29.54	29.54	29.6	29.46	6,200
February 09, 2026	29.51	29.55	29.55	29.55	29.31	23,916
February 06, 2026	29.03	29.47	29.47	29.47	29.03	11,867
February 05, 2026	29.45	29.2	29.2	29.52	29.04	20,675
February 04, 2026	29.55	29.48	29.48	29.63	29.43	18,450
February 03, 2026	29.88	29.62	29.62	29.92	29.59	22,496
February 02, 2026	29.25	29.81	29.81	29.82	29.25	9,345
January 30, 2026	29.18	29.46	29.46	29.54	29.17	64,438
January 29, 2026	29.46	29.19	29.19	29.53	29.05	7,595
January 28, 2026	29.48	29.51	29.51	29.56	29.42	37,784
January 27, 2026	29.64	29.42	29.42	29.66	29.39	14,721
January 26, 2026	29.45	29.51	29.51	29.54	29.32	12,351
January 23, 2026	29.75	29.68	29.68	29.76	29.63	26,495
January 22, 2026	29.79	29.74	29.74	29.88	29.69	36,574
January 21, 2026	29.37	29.55	29.55	29.63	29.17	33,772
January 20, 2026	29.54	29.52	29.52	29.54	29.28	30,605
January 19, 2026	29.83	29.76	29.76	29.9	29.71	8,292
January 16, 2026	30.29	30.24	30.24	30.29	30.16	834
January 15, 2026	30.07	30.3	30.3	30.33	30.07	19,029
January 14, 2026	30.12	29.88	29.88	30.13	29.84	6,077
January 13, 2026	30.16	30.19	30.19	30.23	30.09	13,885
January 12, 2026	29.92	30.11	30.11	30.12	29.85	31,585
January 09, 2026	29.98	30.15	30.15	30.18	29.97	12,416
January 08, 2026	29.86	29.93	29.93	29.96	29.83	159,954
January 07, 2026	29.98	30.01	30.01	30.02	29.92	5,923
January 06, 2026	29.7	29.86	29.86	29.91	29.64	34,803
January 05, 2026	29.65	29.75	29.75	29.81	29.65	10,530
January 02, 2026	29.58	29.41	29.41	29.68	29.34	51,700
December 30, 2025	29.58	29.62	29.62	29.62	29.56	21,409
December 29, 2025	29.63	29.58	29.58	29.66	29.52	11,814
December 23, 2025	29.44	29.53	29.53	29.53	29.39	23,388
December 22, 2025	29.48	29.49	29.49	29.5	29.4	10,262
December 19, 2025	29.25	29.4	29.4	29.4	29.17	54,508
December 18, 2025	28.97	29.29	29.29	29.3	28.97	64,337
December 17, 2025	29.31	28.95	28.95	29.4	28.95	8,751
December 16, 2025	29.11	29.05	29.05	29.22	29.02	17,975
December 15, 2025	29.43	29.28	29.28	29.47	29.21	9,438
December 12, 2025	29.66	29.28	29.28	29.7	29.27	15,729
December 11, 2025	29.45	29.47	29.47	29.57	29.38	21,798
December 10, 2025	29.65	29.66	29.66	29.69	29.6	15,638
December 09, 2025	29.71	29.74	29.74	29.75	29.65	14,192
December 08, 2025	29.77	29.71	29.71	29.79	29.71	6,614
December 05, 2025	29.73	29.77	29.77	29.84	29.66	31,087
December 04, 2025	29.63	29.62	29.62	29.68	29.57	86,282
December 03, 2025	29.64	29.6	29.6	29.65	29.44	72,557
December 02, 2025	29.54	29.61	29.61	29.76	29.54	97,074
December 01, 2025	29.55	29.61	29.61	29.61	29.41	31,439
November 28, 2025	29.78	29.73	29.73	29.82	29.7	30,039
November 27, 2025	29.64	29.62	29.62	29.68	29.62	7,680
November 26, 2025	29.58	29.66	29.66	29.66	29.51	9,729
November 25, 2025	29.33	29.3	29.3	29.33	29.09	8,452
November 24, 2025	29.02	29.27	29.27	29.3	28.9	74,460

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