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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	26.7	26.63	26.63	26.7	26.61	9,264
July 03, 2025	26.55	26.82	26.82	26.82	26.53	14,428
July 02, 2025	26.54	26.51	26.51	26.54	26.45	6,287
July 01, 2025	26.46	26.43	26.43	26.47	26.3	24,613
June 30, 2025	26.53	26.47	26.47	26.58	26.44	17,645
June 27, 2025	26.41	26.5	26.5	26.5	26.34	27,637
June 26, 2025	26.25	26.31	26.31	26.33	26.19	24,435
June 25, 2025	26.39	26.33	26.33	26.44	26.33	7,628
June 24, 2025	26.34	26.3	26.3	26.34	26.25	29,437
June 23, 2025	26.03	26.05	26.05	26.22	26.03	16,876
June 20, 2025	26.04	26.09	26.09	26.26	25.99	32,673
June 19, 2025	26.14	25.96	25.96	26.14	25.93	6,271
June 18, 2025	26.15	26.18	26.18	26.27	26.13	3,612
June 17, 2025	26.1	26.2	26.2	26.23	26.07	14,379
June 16, 2025	26.07	26.2	26.2	26.22	26.01	24,540
June 13, 2025	25.94	26.1	26.1	26.21	25.91	14,263
June 12, 2025	26.23	26.18	26.18	26.25	25.94	18,789
June 11, 2025	26.51	26.45	26.45	26.53	26.45	11,553
June 10, 2025	26.46	26.43	26.43	26.49	26.39	8,301
June 09, 2025	26.37	26.41	26.41	26.46	26.36	6,454
June 06, 2025	26.21	26.41	26.41	26.51	26.2	36,318
June 05, 2025	26.28	26.31	26.31	26.35	26.06	22,988
June 04, 2025	26.35	26.29	26.29	26.39	26.25	24,488
June 03, 2025	26.02	26.32	26.32	26.32	25.94	38,820
June 02, 2025	25.89	25.9	25.9	25.99	25.78	70,396
May 30, 2025	26.12	26.08	26.08	26.21	26.04	63,537
May 29, 2025	26.6	26.1	26.1	26.69	26.09	31,898
May 28, 2025	26.26	26.24	26.24	26.34	26.21	13,839
May 27, 2025	25.94	26.13	26.13	26.13	25.91	4,331

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