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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.49	22.47	22.47	22.54	22.42	5,988
January 12, 2026	22.36	22.48	22.48	22.48	22.32	6,486
January 09, 2026	22.32	22.43	22.43	22.44	22.32	13,871
January 08, 2026	22.3	22.3	22.3	22.34	22.28	11,352
January 07, 2026	22.39	22.42	22.42	22.43	22.38	917
January 06, 2026	22.27	22.32	22.32	22.36	22.23	6,349
January 05, 2026	22.15	22.3	22.3	22.3	22.15	12,140
January 02, 2026	22.2	22.09	22.09	22.24	22.06	15,580
December 30, 2025	22.27	22.27	22.27	22.3	22.27	12,866
December 29, 2025	22.32	22.25	22.25	22.33	22.24	24,803
December 23, 2025	22.19	22.25	22.25	22.25	22.18	7,903
December 22, 2025	22.14	22.19	22.19	22.2	22.14	2,549
December 19, 2025	21.93	22.06	22.06	22.06	21.91	32,572
December 18, 2025	21.77	22	22	22	21.77	22,885
December 17, 2025	21.97	21.79	21.79	22.03	21.79	556
December 16, 2025	21.92	21.92	21.92	22.02	21.89	7,619
December 15, 2025	22.1	22.04	22.04	22.16	21.98	1,807
December 12, 2025	22.3	22	22	22.31	22	821
December 11, 2025	22.06	22.18	22.18	22.23	22.05	11,609
December 10, 2025	22.12	22.12	22.12	22.12	22.08	16,569
December 09, 2025	22.16	22.17	22.17	22.18	22.1	10,189
December 08, 2025	22.23	22.12	22.12	22.24	22.12	2,256
December 05, 2025	22.21	22.19	22.19	22.26	22.19	8,159
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

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