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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.15	22.12	22.12	22.19	22.12	7,317
December 03, 2025	22.11	22.12	22.12	22.13	22	11,847
December 02, 2025	21.99	22.03	22.03	22.13	21.99	896
December 01, 2025	21.98	22.07	22.07	22.07	21.97	5,299
November 28, 2025	22.11	22.1	22.1	22.12	22.05	4,835
November 27, 2025	22.02	22.02	22.02	22.03	22.02	440
November 26, 2025	21.95	22.06	22.06	22.06	21.91	399
November 25, 2025	21.66	21.72	21.72	21.72	21.53	1,330
November 24, 2025	21.43	21.63	21.63	21.64	21.38	8,487
November 21, 2025	21.2	21.27	21.27	21.27	21.06	27,727
November 20, 2025	21.74	21.59	21.59	21.89	21.59	2,552
November 19, 2025	21.41	21.43	21.43	21.61	21.41	6,165
November 18, 2025	21.47	21.44	21.44	21.52	21.31	13,229
November 17, 2025	21.9	21.74	21.74	21.92	21.66	45,313
November 14, 2025	21.74	21.85	21.85	21.85	21.54	19,570
November 13, 2025	22.17	21.9	21.9	22.17	21.9	1,477
November 12, 2025	22.19	22.12	22.12	22.2	22.12	5,769
November 11, 2025	22.05	22.03	22.03	22.06	22.03	7,151
November 10, 2025	21.91	21.91	21.91	22.01	21.89	24,799
November 07, 2025	21.8	21.49	21.49	21.8	21.49	1,831
November 06, 2025	21.92	21.73	21.73	22.02	21.73	10,794
November 05, 2025	21.85	22	22	22	21.82	21,904
November 04, 2025	21.94	21.99	21.99	22.05	21.87	30,310
November 03, 2025	22.14	22.14	22.14	22.24	22.07	16,267
October 31, 2025	22.24	22.14	22.14	22.26	22.08	13,741
October 30, 2025	22.3	22.19	22.19	22.3	22.13	32,255
October 29, 2025	22.37	22.34	22.34	22.38	22.32	3,315
October 28, 2025	22.23	22.28	22.28	22.28	22.22	45,760
October 27, 2025	22.15	22.19	22.19	22.19	22.15	2,413
October 24, 2025	21.87	22.01	22.01	22.01	21.84	9,185
October 23, 2025	21.72	21.75	21.75	21.75	21.65	25,222
October 22, 2025	21.81	21.68	21.68	21.81	21.68	13,314
October 21, 2025	21.77	21.81	21.81	21.83	21.77	10,807
October 20, 2025	21.65	21.78	21.78	21.78	21.61	4,420
October 17, 2025	21.23	21.37	21.37	21.49	21.16	32,528
October 16, 2025	21.65	21.63	21.63	21.69	21.63	63
October 15, 2025	21.59	21.64	21.64	21.75	21.59	1,902
October 14, 2025	21.35	21.45	21.45	21.46	21.23	17,856
October 13, 2025	21.49	21.53	21.53	21.54	21.41	8,976
October 10, 2025	21.82	21.45	21.45	21.87	21.45	21,246
October 09, 2025	21.88	21.78	21.78	21.88	21.78	1,941
October 08, 2025	21.75	21.85	21.85	21.85	21.75	2,351
October 07, 2025	21.79	21.74	21.74	21.87	21.74	52,304
October 06, 2025	21.81	21.81	21.81	21.84	21.78	20,572
October 03, 2025	21.81	21.84	21.84	21.84	21.8	8,478
October 02, 2025	21.76	21.69	21.69	21.79	21.69	40,111
October 01, 2025	21.49	21.67	21.67	21.67	21.48	19,555
September 30, 2025	21.55	21.53	21.53	21.57	21.52	54,636
September 29, 2025	21.59	21.56	21.56	21.64	21.56	41,463
September 26, 2025	21.43	21.46	21.46	21.53	21.4	27,400
September 25, 2025	21.5	21.41	21.41	21.52	21.34	1,660
September 24, 2025	21.6	21.54	21.54	21.62	21.54	13,607
September 23, 2025	21.69	21.67	21.67	21.7	21.67	6,797
September 22, 2025	21.56	21.62	21.62	21.62	21.51	799
September 19, 2025	21.47	21.49	21.49	21.55	21.47	16,801
September 18, 2025	21.49	21.54	21.54	21.57	21.45	16,426
September 17, 2025	21.42	21.39	21.39	21.43	21.39	2,588
September 16, 2025	21.47	21.4	21.4	21.5	21.4	40,493
September 15, 2025	21.38	21.43	21.43	21.45	21.35	26,172
September 12, 2025	21.35	21.35	21.35	21.38	21.32	85,196

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