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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	27.95	27.72	27.72	27.95	27.7	22,463
August 14, 2025	27.79	27.86	27.86	27.93	27.72	121,019
August 13, 2025	27.74	27.69	27.69	27.75	27.69	5,113
August 12, 2025	27.65	27.66	27.66	27.73	27.6	38,528
August 11, 2025	27.62	27.69	27.69	27.73	27.58	12,376
August 08, 2025	27.42	27.48	27.48	27.53	27.41	4,216
August 07, 2025	27.4	27.39	27.39	27.59	27.39	146,991
August 06, 2025	27.48	27.4	27.4	27.5	27.29	21,687
August 05, 2025	27.63	27.32	27.32	27.68	27.32	15,528
August 04, 2025	27.2	27.44	27.44	27.45	27.2	16,692
August 01, 2025	27.81	27.15	27.15	27.81	27	117,461
July 31, 2025	28.2	28.08	28.08	28.29	28	218,598
July 30, 2025	27.75	27.93	27.93	27.98	27.74	14,306
July 29, 2025	27.87	27.79	27.79	27.94	27.79	37,280
July 28, 2025	27.54	27.66	27.66	27.66	27.52	19,197
July 25, 2025	27.27	27.34	27.34	27.35	27.24	3,542
July 24, 2025	27.2	27.23	27.23	27.27	27.17	34,298
July 23, 2025	27.1	27.14	27.14	27.18	27.09	39,228
July 22, 2025	27.13	26.99	26.99	27.13	26.98	16,793
July 21, 2025	27.24	27.2	27.2	27.29	27.17	14,225
July 18, 2025	27.32	27.17	27.17	27.32	27.16	17,360
July 17, 2025	27.2	27.27	27.27	27.27	27.17	20,147
July 16, 2025	26.93	26.66	26.66	27.14	26.66	17,210
July 15, 2025	27.08	27.16	27.16	27.16	27.04	6,752
July 14, 2025	26.83	26.92	26.92	26.92	26.79	14,304
July 11, 2025	26.95	26.89	26.89	26.95	26.82	16,755
July 10, 2025	26.76	27.03	27.03	27.03	26.75	97,907
July 09, 2025	26.69	26.8	26.8	26.92	26.69	66,496
July 08, 2025	26.67	26.73	26.73	26.79	26.66	30,897
July 07, 2025	26.72	26.73	26.73	26.86	26.72	6,884

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