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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.15	22.18	22.18	22.18	22.01	19,623
February 19, 2026	22.19	22.1	22.1	22.2	22.08	7,480
February 18, 2026	22.11	22.23	22.23	22.23	22.09	1,430
February 17, 2026	21.97	22.02	22.02	22.02	21.83	3,669
February 16, 2026	22.07	22	22	22.11	22	5,338
February 13, 2026	22	22.08	22.08	22.08	21.92	52,600
February 12, 2026	22.43	22.13	22.13	22.44	22.11	585
February 11, 2026	22.4	22.36	22.36	22.49	22.29	684
February 10, 2026	22.43	22.45	22.45	22.47	22.39	125
February 09, 2026	22.35	22.44	22.44	22.44	22.28	17,561
February 06, 2026	21.85	22.23	22.23	22.23	21.85	6,668
February 05, 2026	22.21	22	22	22.23	21.87	20,853
February 04, 2026	22.32	22.22	22.22	22.37	22.22	2,286
February 03, 2026	22.55	22.34	22.34	22.56	22.33	1,638
February 02, 2026	22.15	22.48	22.48	22.48	22.15	13,007
January 30, 2026	22.26	22.35	22.35	22.41	22.21	45,358
January 29, 2026	22.53	22.24	22.24	22.55	22.17	4,461
January 28, 2026	22.58	22.48	22.48	22.58	22.48	1,974
January 27, 2026	22.46	22.51	22.51	22.51	22.45	571
January 26, 2026	22.29	22.41	22.41	22.42	22.23	2,245
January 23, 2026	22.31	22.32	22.32	22.34	22.23	1,311
January 22, 2026	22.25	22.31	22.31	22.32	22.25	13,142
January 21, 2026	21.99	22.11	22.11	22.13	21.88	9,166
January 20, 2026	22.07	22.13	22.13	22.14	21.98	6,037
January 19, 2026	22.17	22.15	22.15	22.21	22.12	4,972
January 16, 2026	22.48	22.42	22.42	22.48	22.39	19,180
January 15, 2026	22.36	22.49	22.49	22.49	22.36	1,988
January 14, 2026	22.43	22.28	22.28	22.43	22.24	17,166
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

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