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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	17.61	17.65	17.65	17.65	17.6	2,620
July 24, 2025	17.74	17.69	17.69	17.77	17.67	3,862
July 23, 2025	17.62	17.66	17.66	17.67	17.61	5,817
July 22, 2025	17.5	17.47	17.47	17.5	17.43	5,710
July 21, 2025	17.56	17.53	17.53	17.56	17.49	3,579
July 18, 2025	17.61	17.54	17.54	17.63	17.53	8,254
July 17, 2025	17.5	17.55	17.55	17.55	17.49	3,653
July 16, 2025	17.44	17.36	17.36	17.49	17.36	9,942
July 15, 2025	17.58	17.47	17.47	17.61	17.47	6,974
July 14, 2025	17.46	17.55	17.55	17.55	17.46	13,444
July 11, 2025	17.69	17.56	17.56	17.7	17.55	7,253
July 10, 2025	17.73	17.75	17.75	17.75	17.71	8,988
July 09, 2025	17.55	17.65	17.65	17.65	17.53	31,602
July 08, 2025	17.45	17.52	17.52	17.52	17.41	3,485
July 07, 2025	17.36	17.45	17.45	17.45	17.36	1,631
July 04, 2025	17.38	17.36	17.36	17.38	17.31	25,531
July 03, 2025	17.43	17.45	17.45	17.45	17.38	17,408
July 02, 2025	17.41	17.37	17.37	17.42	17.31	847
July 01, 2025	17.41	17.33	17.33	17.41	17.28	4,823
June 30, 2025	17.47	17.36	17.36	17.47	17.35	6,318
June 27, 2025	17.34	17.44	17.44	17.44	17.34	2,666
June 26, 2025	17.28	17.24	17.24	17.28	17.2	4,451
June 25, 2025	17.38	17.21	17.21	17.38	17.21	8,769
June 24, 2025	17.41	17.34	17.34	17.41	17.33	16,643
June 23, 2025	17.13	17.15	17.15	17.22	17.12	10,166
June 20, 2025	17.25	17.22	17.22	17.32	17.2	22,434
June 19, 2025	17.24	17.16	17.16	17.25	17.16	887
June 18, 2025	17.38	17.31	17.31	17.38	17.29	17,164
June 17, 2025	17.39	17.37	17.37	17.43	17.32	30,121
June 16, 2025	17.5	17.52	17.52	17.54	17.48	3,518
June 13, 2025	17.44	17.46	17.46	17.52	17.42	7,551
June 12, 2025	17.62	17.62	17.62	17.65	17.51	5,958
June 11, 2025	17.75	17.68	17.68	17.75	17.68	6,484
June 10, 2025	17.73	17.72	17.72	17.76	17.69	15,994
June 09, 2025	17.74	17.73	17.73	17.75	17.68	25,845
June 06, 2025	17.69	17.75	17.75	17.76	17.68	1,911
June 05, 2025	17.68	17.69	17.69	17.74	17.62	34,101
June 04, 2025	17.63	17.66	17.66	17.69	17.62	5,786
June 03, 2025	17.69	17.58	17.58	17.69	17.48	4,775
June 02, 2025	17.55	17.55	17.55	17.57	17.45	35,495
May 30, 2025	17.58	17.59	17.59	17.67	17.56	3,541
May 29, 2025	17.69	17.55	17.55	17.71	17.55	9,118
May 28, 2025	17.69	17.57	17.57	17.71	17.57	9,842
May 27, 2025	17.66	17.68	17.68	17.74	17.66	89,956

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