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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.63	28.82	28.82	28.82	28.51	47,893
November 20, 2025	29.45	29.21	29.21	29.61	29.21	18,651
November 19, 2025	28.82	28.96	28.96	29.16	28.82	17,764
November 18, 2025	28.87	28.86	28.86	28.99	28.63	25,982
November 17, 2025	29.41	29.22	29.22	29.44	29.13	40,076
November 14, 2025	29.15	29.32	29.32	29.34	28.82	52,357
November 13, 2025	29.78	29.32	29.32	29.78	29.32	125,179
November 12, 2025	29.87	29.75	29.75	29.94	29.72	28,451
November 11, 2025	29.74	29.61	29.61	29.74	29.6	15,295
November 10, 2025	29.51	29.55	29.55	29.68	29.5	54,901
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

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