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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.13	21	21	21.18	20.93	25,324
September 04, 2025	20.93	20.99	20.99	20.99	20.93	34,895
September 03, 2025	20.84	20.88	20.88	20.92	20.84	33,672
September 02, 2025	20.95	20.65	20.65	20.95	20.65	2,178
September 01, 2025	20.95	20.99	20.99	20.99	20.95	4,194
August 29, 2025	21.07	20.93	20.93	21.07	20.93	523
August 28, 2025	21.03	21.03	21.03	21.05	21	266
August 27, 2025	20.98	21	21	21.01	20.96	2,054
August 26, 2025	20.86	20.89	20.89	20.91	20.86	11,513
August 25, 2025	20.95	20.96	20.96	20.97	20.92	3,105
August 22, 2025	20.65	21.02	21.02	21.02	20.65	27,835
August 21, 2025	20.75	20.73	20.73	20.75	20.66	759
August 20, 2025	20.77	20.7	20.7	20.8	20.61	16,815
August 19, 2025	20.91	20.88	20.88	20.95	20.85	28,575
August 18, 2025	20.93	20.91	20.91	20.95	20.91	3,754
August 15, 2025	21.06	20.96	20.96	21.06	20.94	102,554
August 14, 2025	20.96	20.95	20.95	21	20.95	12,378
August 13, 2025	20.94	20.96	20.96	20.97	20.94	5,911
August 12, 2025	20.73	20.87	20.87	20.87	20.69	7,262
August 11, 2025	20.8	20.75	20.75	20.8	20.74	42,059
August 08, 2025	20.64	20.7	20.7	20.73	20.64	14,738
August 07, 2025	20.66	20.59	20.59	20.78	20.59	23,234
August 06, 2025	20.55	20.6	20.6	20.6	20.48	5,770
August 05, 2025	20.62	20.44	20.44	20.62	20.44	3,910
August 04, 2025	20.35	20.51	20.51	20.52	20.34	1,500
August 01, 2025	20.53	20.27	20.27	20.53	20.25	7,649
July 31, 2025	20.88	20.76	20.76	20.91	20.74	32,490
July 30, 2025	20.74	20.72	20.72	20.76	20.71	7,030
July 29, 2025	20.8	20.72	20.72	20.83	20.72	565
July 28, 2025	20.86	20.78	20.78	20.86	20.78	9,188
July 25, 2025	20.72	20.74	20.74	20.74	20.72	930
July 24, 2025	20.68	20.73	20.73	20.74	20.68	5,526
July 23, 2025	20.58	20.58	20.58	20.59	20.55	11,431
July 22, 2025	20.51	20.48	20.48	20.52	20.46	540
July 21, 2025	20.52	20.61	20.61	20.61	20.52	8,995
July 18, 2025	20.55	20.49	20.49	20.55	20.49	27,528
July 17, 2025	20.39	20.46	20.46	20.46	20.37	19,083
July 16, 2025	20.25	20.2	20.2	20.36	20.2	24,526
July 15, 2025	20.46	20.39	20.39	20.48	20.39	1,015
July 14, 2025	20.25	20.37	20.37	20.37	20.25	5,916
July 11, 2025	20.38	20.37	20.37	20.38	20.31	6,223
July 10, 2025	20.33	20.43	20.43	20.43	20.32	44,862
July 09, 2025	20.26	20.32	20.32	20.34	20.25	22,967
July 08, 2025	20.3	20.26	20.26	20.31	20.26	1,416
July 07, 2025	20.35	20.32	20.32	20.39	20.32	6,322
July 04, 2025	20.37	20.33	20.33	20.37	20.31	1,237
July 03, 2025	20.3	20.44	20.44	20.44	20.28	1,341
July 02, 2025	20.25	20.24	20.24	20.25	20.16	8,117
July 01, 2025	20.19	20.17	20.17	20.19	20.15	1,719
June 30, 2025	20.18	20.16	20.16	20.19	20.14	53,588
June 27, 2025	20.07	20.14	20.14	20.14	20.05	5,576
June 26, 2025	19.91	19.97	19.97	19.98	19.91	28,893
June 25, 2025	19.86	19.85	19.85	19.9	19.85	9,085
June 24, 2025	19.83	19.83	19.83	19.84	19.78	17,238
June 23, 2025	19.44	19.52	19.52	19.56	19.44	1,254
June 20, 2025	19.46	19.51	19.51	19.56	19.46	5,055
June 19, 2025	19.46	19.32	19.32	19.46	19.32	135
June 18, 2025	19.55	19.58	19.58	19.61	19.5	6,748
June 17, 2025	19.59	19.6	19.6	19.63	19.57	552
June 16, 2025	19.58	19.69	19.69	19.71	19.57	7,583

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