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

19.83

+0.096(+0.49%)

Updated at January 15 01:13PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.76	19.75	19.75	19.79	19.73	11,550
January 13, 2026	19.76	19.73	19.73	19.77	19.69	29,121
January 12, 2026	19.67	19.74	19.74	19.74	19.63	18,179
January 09, 2026	19.56	19.7	19.7	19.71	19.56	30,931
January 08, 2026	19.51	19.5	19.5	19.54	19.45	85,136
January 07, 2026	19.57	19.54	19.54	19.58	19.49	36,976
January 06, 2026	19.5	19.55	19.55	19.58	19.45	41,991
January 05, 2026	19.33	19.45	19.45	19.45	19.29	24,390
January 02, 2026	19.14	19.26	19.26	19.29	19.14	125,936
December 30, 2025	19.03	19.13	19.13	19.13	19.03	23,753
December 29, 2025	19.02	19.03	19.03	19.05	18.98	55,284
December 23, 2025	18.98	19.01	19.01	19.03	18.97	124,357
December 22, 2025	18.95	18.94	18.94	18.98	18.89	40,238
December 19, 2025	18.89	18.97	18.97	18.99	18.86	19,749
December 18, 2025	18.72	18.89	18.89	18.89	18.72	40,481
December 17, 2025	18.77	18.72	18.72	18.81	18.72	16,978
December 16, 2025	18.77	18.73	18.73	18.85	18.69	4,800
December 15, 2025	18.74	18.8	18.8	18.83	18.73	7,430
December 12, 2025	18.82	18.67	18.67	18.88	18.67	22,811
December 11, 2025	18.63	18.77	18.77	18.8	18.62	2,960
December 10, 2025	18.61	18.66	18.66	18.67	18.59	201,644
December 09, 2025	18.69	18.66	18.66	18.73	18.65	14,222
December 08, 2025	18.67	18.68	18.68	18.7	18.66	19,248
December 05, 2025	18.71	18.69	18.69	18.77	18.69	18,066
December 04, 2025	18.65	18.7	18.7	18.71	18.61	24,446
December 03, 2025	18.63	18.61	18.61	18.67	18.57	43,169
December 02, 2025	18.56	18.59	18.59	18.65	18.56	52,915
December 01, 2025	18.53	18.56	18.56	18.58	18.49	15,313
November 28, 2025	18.56	18.62	18.62	18.62	18.54	34,178
November 27, 2025	18.52	18.56	18.56	18.57	18.52	5,295
November 26, 2025	18.41	18.54	18.54	18.54	18.35	40,359
November 25, 2025	18.21	18.33	18.33	18.34	18.14	52,021
November 24, 2025	18.23	18.17	18.17	18.26	18.12	26,814
November 21, 2025	17.98	18.14	18.14	18.14	17.98	45,538
November 20, 2025	18.3	18.17	18.17	18.33	18.17	53,091
November 19, 2025	18.13	18.1	18.1	18.22	18.06	11,895
November 18, 2025	18.22	18.12	18.12	18.23	18.06	40,848
November 17, 2025	18.56	18.44	18.44	18.56	18.41	31,069
November 14, 2025	18.57	18.53	18.53	18.59	18.37	9,013
November 13, 2025	18.87	18.72	18.72	18.9	18.72	3,604
November 12, 2025	18.78	18.83	18.83	18.87	18.78	84,137
November 11, 2025	18.55	18.7	18.7	18.72	18.55	6,802
November 10, 2025	18.41	18.47	18.47	18.5	18.38	11,766
November 07, 2025	18.36	18.21	18.21	18.36	18.17	12,478
November 06, 2025	18.4	18.29	18.29	18.42	18.29	4,214
November 05, 2025	18.26	18.43	18.43	18.47	18.26	2,070
November 04, 2025	18.24	18.39	18.39	18.39	18.15	6,141
November 03, 2025	18.43	18.43	18.43	18.52	18.43	41,966
October 31, 2025	18.5	18.43	18.43	18.52	18.4	13,362
October 30, 2025	18.51	18.52	18.52	18.53	18.44	18,238
October 29, 2025	18.55	18.53	18.53	18.6	18.52	32,949
October 28, 2025	18.55	18.55	18.55	18.56	18.53	11,919
October 27, 2025	18.57	18.59	18.59	18.59	18.55	38,278
October 24, 2025	18.55	18.53	18.53	18.55	18.46	241,350
October 23, 2025	18.47	18.49	18.49	18.51	18.46	34,915
October 22, 2025	18.41	18.43	18.43	18.5	18.41	64,669
October 21, 2025	18.44	18.46	18.46	18.49	18.4	9,012
October 20, 2025	18.34	18.42	18.42	18.44	18.33	9,279
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