BNP Paribas Easy Stoxx Europe 600 UCITS ETF - ETSZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.15	18.24	18.24	18.32	18.08	61,912
October 16, 2025	18.31	18.42	18.42	18.42	18.28	30,011
October 15, 2025	18.31	18.28	18.28	18.33	18.26	26,236
October 14, 2025	18.11	18.2	18.2	18.2	18.06	12,897
October 13, 2025	18.22	18.25	18.25	18.28	18.2	19,733
October 10, 2025	18.4	18.15	18.15	18.4	18.15	39,476
October 09, 2025	18.46	18.39	18.39	18.48	18.39	90,428
October 08, 2025	18.37	18.47	18.47	18.49	18.36	15,683
October 07, 2025	18.35	18.33	18.33	18.4	18.33	6,042
October 06, 2025	18.35	18.36	18.36	18.4	18.3	43,633
October 03, 2025	18.34	18.36	18.36	18.36	18.32	40,477
October 02, 2025	18.32	18.28	18.28	18.34	18.25	97,104
October 01, 2025	17.97	18.18	18.18	18.2	17.96	21,736
September 30, 2025	17.85	17.95	17.95	17.97	17.82	16,248
September 29, 2025	17.88	17.88	17.88	17.92	17.86	22,864
September 26, 2025	17.75	17.85	17.85	17.86	17.75	5,615
September 25, 2025	17.76	17.7	17.7	17.78	17.67	42,362
September 24, 2025	17.82	17.81	17.81	17.86	17.76	1,310
September 23, 2025	17.83	17.86	17.86	17.92	17.83	7,229
September 22, 2025	17.82	17.8	17.8	17.83	17.77	7,751
September 19, 2025	17.84	17.83	17.83	17.9	17.83	112,186
September 18, 2025	17.79	17.86	17.86	17.86	17.78	12,359
September 17, 2025	17.75	17.72	17.72	17.76	17.71	20,754
September 16, 2025	17.9	17.72	17.72	17.92	17.72	21,155
September 15, 2025	17.9	17.92	17.92	17.96	17.89	34,790
September 12, 2025	17.88	17.85	17.85	17.88	17.83	1,906
September 11, 2025	17.81	17.87	17.87	17.87	17.77	109,089
September 10, 2025	17.84	17.77	17.77	17.87	17.76	19,330
September 09, 2025	17.78	17.77	17.77	17.8	17.73	34,109
September 08, 2025	17.74	17.76	17.76	17.78	17.69	19,141
September 05, 2025	17.74	17.68	17.68	17.77	17.64	3,385
September 04, 2025	17.59	17.69	17.69	17.71	17.59	10,758
September 03, 2025	17.56	17.58	17.58	17.59	17.49	12,712
September 02, 2025	17.71	17.46	17.46	17.71	17.46	8,478
September 01, 2025	17.76	17.74	17.74	17.77	17.71	8,172
August 29, 2025	17.78	17.69	17.69	17.79	17.69	39,648
August 28, 2025	17.9	17.8	17.8	17.9	17.79	41,201
August 27, 2025	17.88	17.84	17.84	17.88	17.8	28,552
August 26, 2025	17.86	17.83	17.83	17.87	17.81	15,452
August 25, 2025	18.01	17.96	17.96	18.04	17.96	54,706
August 22, 2025	17.95	18.06	18.06	18.09	17.95	5,656
August 21, 2025	17.97	17.98	17.98	17.98	17.9	54,942
August 20, 2025	17.88	17.98	17.98	18	17.88	7,176
August 19, 2025	17.84	17.94	17.94	17.95	17.84	46,500
August 18, 2025	17.8	17.81	17.81	17.81	17.76	24,265
August 15, 2025	17.9	17.81	17.81	17.9	17.79	6,093
August 14, 2025	17.71	17.82	17.82	17.82	17.71	1,588
August 13, 2025	17.67	17.69	17.69	17.69	17.66	8,688
August 12, 2025	17.62	17.6	17.6	17.62	17.55	4,770
August 11, 2025	17.63	17.56	17.56	17.63	17.55	11,605
August 08, 2025	17.57	17.57	17.57	17.62	17.54	20,022
August 07, 2025	17.39	17.54	17.54	17.56	17.39	11,134
August 06, 2025	17.43	17.37	17.37	17.45	17.35	3,674
August 05, 2025	17.43	17.37	17.37	17.45	17.37	23,650
August 04, 2025	17.2	17.35	17.35	17.35	17.2	19,053
August 01, 2025	17.34	17.11	17.11	17.35	17.08	87,594
July 31, 2025	17.7	17.53	17.53	17.74	17.53	16,888
July 30, 2025	17.63	17.66	17.66	17.69	17.62	29,060
July 29, 2025	17.66	17.66	17.66	17.78	17.65	18,000
July 28, 2025	17.81	17.62	17.62	17.82	17.61	5,253

BNP Paribas Easy Stoxx Europe 600 UCITS ETF (ETSZ.DE) XETRA