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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.47	28.93	28.93	29.47	28.92	7,884
November 06, 2025	29.67	29.36	29.36	29.79	29.36	40,878
November 05, 2025	29.63	29.88	29.88	29.88	29.59	10,561
November 04, 2025	29.66	29.81	29.81	29.9	29.59	30,177
November 03, 2025	29.91	29.93	29.93	30.1	29.87	7,905
October 31, 2025	29.95	29.88	29.88	30.02	29.83	23,340
October 30, 2025	29.89	29.89	29.89	29.95	29.79	91,081
October 29, 2025	29.94	29.84	29.84	29.95	29.8	5,244
October 28, 2025	29.7	29.75	29.75	29.87	29.69	21,382
October 27, 2025	29.69	29.69	29.69	29.69	29.62	4,467
October 24, 2025	29.32	29.48	29.48	29.48	29.27	33,462
October 23, 2025	29.17	29.17	29.17	29.17	29.04	124,871
October 22, 2025	29.26	29.06	29.06	29.32	29.06	7,315
October 21, 2025	29.14	29.25	29.25	29.29	29.14	6,125
October 20, 2025	28.92	29.08	29.08	29.08	28.86	8,161
October 17, 2025	28.23	28.52	28.52	28.68	28.13	40,331
October 16, 2025	28.92	28.87	28.87	28.99	28.84	62,914
October 15, 2025	28.89	28.94	28.94	29.12	28.88	10,459
October 14, 2025	28.74	28.8	28.8	28.8	28.54	13,676
October 13, 2025	28.81	28.96	28.96	28.96	28.76	40,749
October 10, 2025	29.34	28.73	28.73	29.42	28.73	24,760
October 09, 2025	29.3	29.32	29.32	29.34	29.26	64,615
October 08, 2025	29.12	29.26	29.26	29.26	29.1	24,761
October 07, 2025	29.01	28.97	28.97	29.15	28.97	19,365
October 06, 2025	28.99	28.97	28.97	29.11	28.91	91,778
October 03, 2025	28.94	28.91	28.91	28.94	28.83	12,000
October 02, 2025	28.8	28.84	28.84	28.88	28.77	17,479
October 01, 2025	28.38	28.72	28.72	28.72	28.38	59,986
September 30, 2025	28.54	28.53	28.53	28.58	28.48	21,776
September 29, 2025	28.63	28.58	28.58	28.71	28.58	18,034
September 26, 2025	28.51	28.5	28.5	28.62	28.47	14,121
September 25, 2025	28.44	28.51	28.51	28.51	28.34	40,821
September 24, 2025	28.47	28.51	28.51	28.61	28.45	11,704
September 23, 2025	28.59	28.56	28.56	28.59	28.54	10,744
September 22, 2025	28.51	28.53	28.53	28.55	28.37	20,999
September 19, 2025	28.35	28.45	28.45	28.52	28.34	27,780
September 18, 2025	28.29	28.4	28.4	28.44	28.24	15,388
September 17, 2025	28.08	28.05	28.05	28.11	28.03	34,214
September 16, 2025	28.28	28.08	28.08	28.31	28.07	39,435
September 15, 2025	28.31	28.3	28.3	28.34	28.22	82,370
September 12, 2025	28.22	28.29	28.29	28.31	28.21	73,689
September 11, 2025	28.17	28.25	28.25	28.25	28.08	31,001
September 10, 2025	28.11	28.05	28.05	28.15	28.04	15,979
September 09, 2025	27.84	27.88	27.88	27.92	27.82	14,330
September 08, 2025	27.86	27.87	27.87	27.91	27.79	7,581
September 05, 2025	28.11	27.73	27.73	28.11	27.65	14,902
September 04, 2025	27.87	27.98	27.98	27.98	27.87	70,934
September 03, 2025	27.8	27.73	27.73	27.86	27.72	23,198
September 02, 2025	27.78	27.5	27.5	27.83	27.5	20,035
September 01, 2025	27.74	27.83	27.83	27.83	27.73	22,274
August 29, 2025	28.03	27.76	27.76	28.03	27.75	12,189
August 28, 2025	28.03	27.96	27.96	28.09	27.89	60,487
August 27, 2025	28.02	28.07	28.07	28.12	28.01	7,623
August 26, 2025	27.83	27.8	27.8	27.85	27.76	10,658
August 25, 2025	27.74	27.83	27.83	27.84	27.72	26,422
August 22, 2025	27.62	27.8	27.8	27.8	27.62	32,234
August 21, 2025	27.69	27.67	27.67	27.69	27.5	31,748
August 20, 2025	27.67	27.53	27.53	27.69	27.36	16,244
August 19, 2025	27.76	27.73	27.73	27.79	27.72	5,703
August 18, 2025	27.74	27.77	27.77	27.79	27.71	13,285

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