BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C/D - ETBB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.29	13.18	13.18	13.29	13.18	18
September 04, 2025	13.2	13.24	13.24	13.26	13.18	68,745
September 03, 2025	13.21	13.2	13.2	13.24	13.19	8,472
September 02, 2025	13.3	13.11	13.11	13.3	13.11	7,958
September 01, 2025	13.3	13.3	13.3	13.32	13.28	1,604
August 29, 2025	13.35	13.25	13.25	13.35	13.25	20,947
August 28, 2025	13.42	13.37	13.37	13.42	13.34	43,568
August 27, 2025	13.37	13.37	13.37	13.38	13.34	20,562
August 26, 2025	13.38	13.34	13.34	13.39	13.34	993
August 25, 2025	13.55	13.48	13.48	13.56	13.48	358
August 22, 2025	13.52	13.6	13.6	13.6	13.52	167
August 21, 2025	13.54	13.53	13.53	13.54	13.5	26,602
August 20, 2025	13.51	13.56	13.56	13.6	13.51	25,603
August 19, 2025	13.5	13.58	13.58	13.58	13.5	970
August 18, 2025	13.48	13.46	13.46	13.48	13.41	8,738
August 15, 2025	13.54	13.51	13.51	13.54	13.51	445
August 14, 2025	13.35	13.47	13.47	13.47	13.35	383
August 13, 2025	13.29	13.35	13.35	13.36	13.29	10,920
August 12, 2025	13.26	13.23	13.23	13.26	13.17	47,550
August 11, 2025	13.29	13.22	13.22	13.29	13.21	2,502
August 08, 2025	13.22	13.24	13.24	13.25	13.21	9,404
August 07, 2025	13.08	13.22	13.22	13.25	13.07	647
August 06, 2025	13.06	13.04	13.04	13.06	13.02	21
August 05, 2025	13.04	13	13	13.04	12.98	36,968
August 04, 2025	12.85	12.99	12.99	12.99	12.85	22,821
August 01, 2025	13.02	12.79	12.79	13.04	12.79	8,765
July 31, 2025	13.38	13.18	13.18	13.4	13.18	734
July 30, 2025	13.3	13.35	13.35	13.36	13.3	1,204
July 29, 2025	13.27	13.32	13.32	13.38	13.27	1,674
July 28, 2025	13.41	13.21	13.21	13.41	13.21	2,334
July 25, 2025	13.18	13.25	13.25	13.26	13.17	677
July 24, 2025	13.33	13.25	13.25	13.33	13.24	6,990
July 23, 2025	13.22	13.23	13.23	13.26	13.19	15,375
July 22, 2025	13.19	13.09	13.09	13.19	13.07	19,465
July 21, 2025	13.26	13.22	13.22	13.26	13.2	30,312
July 18, 2025	13.35	13.25	13.25	13.37	13.25	670
July 17, 2025	13.24	13.31	13.31	13.31	13.21	7,666
July 16, 2025	13.17	13.1	13.1	13.23	13.1	12,029
July 15, 2025	13.33	13.25	13.25	13.33	13.25	10,784
July 14, 2025	13.21	13.29	13.29	13.29	13.21	14,183
July 11, 2025	13.4	13.32	13.32	13.4	13.3	6,890
July 10, 2025	13.51	13.46	13.46	13.51	13.46	7,168
July 09, 2025	13.33	13.48	13.48	13.48	13.33	498
July 08, 2025	13.22	13.3	13.3	13.3	13.2	11,212
July 07, 2025	13.11	13.21	13.21	13.21	13.09	14,239
July 04, 2025	13.15	13.08	13.08	13.15	13.06	4,627
July 03, 2025	13.18	13.21	13.21	13.21	13.13	766
July 02, 2025	13.14	13.14	13.14	13.14	13.07	506,352
July 01, 2025	13.13	13.06	13.06	13.13	13.06	46,525
June 30, 2025	13.2	13.12	13.12	13.2	13.12	827
June 27, 2025	13.07	13.17	13.17	13.17	13.07	111
June 26, 2025	13.04	12.97	12.97	13.04	12.94	9,028
June 25, 2025	13.13	12.99	12.99	13.13	12.99	30
June 24, 2025	13.17	13.1	13.1	13.17	13.07	2,205
June 23, 2025	12.88	12.91	12.91	12.97	12.88	2,412
June 20, 2025	12.93	12.95	12.95	13.02	12.93	7,215
June 19, 2025	12.95	12.85	12.85	12.95	12.85	14,781
June 18, 2025	13.08	13.02	13.02	13.08	12.99	15,289
June 17, 2025	13.08	13.06	13.06	13.09	13.02	1,435
June 16, 2025	13.12	13.19	13.19	13.2	13.12	19,078

BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C/D (ETBB.DE) XETRA