BNP Paribas Easy Stoxx Europe 600 UCITS ETF EUR C/D - ETSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.09	16.01	16.01	16.09	16	18,734
August 14, 2025	15.93	16.02	16.02	16.02	15.93	9,700
August 13, 2025	15.89	15.91	15.91	15.91	15.89	667
August 12, 2025	15.85	15.82	15.82	15.85	15.78	4,468
August 11, 2025	15.85	15.79	15.79	15.85	15.78	4,417
August 08, 2025	15.8	15.8	15.8	15.81	15.78	19,285
August 07, 2025	15.64	15.77	15.77	15.79	15.63	6,484
August 06, 2025	15.68	15.62	15.62	15.68	15.61	6,056
August 05, 2025	15.67	15.62	15.62	15.68	15.62	15,344
August 04, 2025	15.47	15.6	15.6	15.6	15.47	42,771
August 01, 2025	15.58	15.39	15.39	15.59	15.39	104,777
July 31, 2025	15.92	15.77	15.77	15.92	15.77	11,189
July 30, 2025	15.85	15.88	15.88	15.9	15.85	15,613
July 29, 2025	15.88	15.89	15.89	15.96	15.88	25,072
July 28, 2025	16.02	15.84	15.84	16.02	15.83	4,586
July 25, 2025	15.83	15.87	15.87	15.88	15.83	19
July 24, 2025	15.95	15.91	15.91	15.95	15.91	5,208
July 23, 2025	15.84	15.88	15.88	15.89	15.84	26,287
July 22, 2025	15.74	15.71	15.71	15.74	15.67	22,183
July 21, 2025	15.79	15.77	15.77	15.79	15.74	44,941
July 18, 2025	15.83	15.78	15.78	15.85	15.77	5,119
July 17, 2025	15.73	15.78	15.78	15.78	15.73	1
July 16, 2025	15.68	15.61	15.61	15.72	15.61	1
July 15, 2025	15.81	15.72	15.72	15.83	15.72	23,288
July 14, 2025	15.7	15.78	15.78	15.78	15.7	55,037
July 11, 2025	15.9	15.79	15.79	15.9	15.77	60,803
July 10, 2025	15.94	15.96	15.96	15.96	15.92	913
July 09, 2025	15.78	15.87	15.87	15.87	15.77	32,605
July 08, 2025	15.69	15.76	15.76	15.76	15.65	15,602
July 07, 2025	15.61	15.69	15.69	15.69	15.61	45,909
July 04, 2025	15.63	15.61	15.61	15.63	15.57	49,911
July 03, 2025	15.67	15.69	15.69	15.69	15.62	37,745
July 02, 2025	15.66	15.62	15.62	15.66	15.56	6
July 01, 2025	15.65	15.58	15.58	15.65	15.56	8,873
June 30, 2025	15.71	15.61	15.61	15.71	15.61	5,150
June 27, 2025	15.59	15.68	15.68	15.68	15.59	12,797
June 26, 2025	15.53	15.5	15.5	15.53	15.49	6,401
June 25, 2025	15.63	15.47	15.47	15.63	15.47	232
June 24, 2025	15.65	15.59	15.59	15.65	15.57	8,405
June 23, 2025	15.4	15.42	15.42	15.44	15.4	101
June 20, 2025	15.51	15.48	15.48	15.55	15.48	2,380
June 19, 2025	15.5	15.44	15.44	15.5	15.44	31,897
June 18, 2025	15.62	15.56	15.56	15.63	15.54	61,415
June 17, 2025	15.64	15.62	15.62	15.67	15.59	11,399
June 16, 2025	15.73	15.75	15.75	15.77	15.71	1,547
June 13, 2025	15.68	15.7	15.7	15.76	15.68	44,649
June 12, 2025	15.84	15.84	15.84	15.87	15.77	34,392
June 11, 2025	15.95	15.9	15.9	15.95	15.9	11,307
June 10, 2025	15.95	15.94	15.94	15.95	15.92	13,586
June 09, 2025	15.95	15.94	15.94	15.97	15.92	23,139
June 06, 2025	15.9	15.95	15.95	15.95	15.9	38,653
June 05, 2025	15.9	15.91	15.91	15.95	15.85	80,393
June 04, 2025	15.85	15.88	15.88	15.9	15.84	345
June 03, 2025	15.83	15.81	15.81	15.83	15.72	62,972
June 02, 2025	15.78	15.78	15.78	15.78	15.72	15,477
May 30, 2025	15.8	15.82	15.82	15.89	15.8	189
May 29, 2025	15.91	15.78	15.78	15.91	15.78	21
May 28, 2025	15.91	15.8	15.8	15.91	15.8	21
May 27, 2025	15.88	15.9	15.9	15.95	15.88	11,600
May 26, 2025	15.89	15.88	15.88	15.89	15.85	45,046

BNP Paribas Easy Stoxx Europe 600 UCITS ETF EUR C/D (ETSA.DE) XETRA