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
September 26, 2025	15.96	16.05	16.05	16.05	15.96	8,487
September 25, 2025	15.96	15.92	15.92	15.99	15.89	8,865
September 24, 2025	16.02	16.02	16.02	16.04	16	361
September 23, 2025	16.03	16.06	16.06	16.1	16.03	8,170
September 22, 2025	16.02	16.01	16.01	16.02	16	8,170
September 19, 2025	16.05	16.04	16.04	16.1	16.04	8,170
September 18, 2025	15.99	16.06	16.06	16.06	15.99	331
September 17, 2025	15.96	15.94	15.94	15.96	15.93	12,485
September 16, 2025	16.1	15.94	15.94	16.1	15.94	6,664
September 15, 2025	16.1	16.12	16.12	16.15	16.1	8,740
September 12, 2025	16.08	16.05	16.05	16.08	16.05	148
September 11, 2025	16.01	16.07	16.07	16.07	15.99	17,356
September 10, 2025	16.04	15.98	15.98	16.05	15.98	5,874
September 09, 2025	15.99	15.98	15.98	15.99	15.97	8,688
September 08, 2025	15.95	15.97	15.97	15.97	15.93	10,197
September 05, 2025	15.96	15.9	15.9	15.97	15.86	5,073
September 04, 2025	15.82	15.91	15.91	15.92	15.82	36,603
September 03, 2025	15.79	15.81	15.81	15.82	15.79	16
September 02, 2025	15.93	15.7	15.7	15.93	15.7	54,766
September 01, 2025	15.96	15.96	15.96	15.96	15.93	5,333
August 29, 2025	15.99	15.91	15.91	15.99	15.91	5,287
August 28, 2025	16.09	16.01	16.01	16.09	16	29,202
August 27, 2025	16.08	16.04	16.04	16.08	16.02	14,400
August 26, 2025	16.06	16.03	16.03	16.07	16.03	11,613
August 25, 2025	16.2	16.15	16.15	16.22	16.15	14,559
August 22, 2025	16.15	16.24	16.24	16.25	16.15	8,064
August 21, 2025	16.16	16.17	16.17	16.17	16.09	22,273
August 20, 2025	16.08	16.16	16.16	16.17	16.08	4,874
August 19, 2025	16.04	16.13	16.13	16.14	16.04	250
August 18, 2025	16.01	16.02	16.02	16.02	15.97	14,179
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

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