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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.29	20.41	20.41	20.46	20.26	12,482
February 19, 2026	20.31	20.23	20.23	20.31	20.18	26,218
February 18, 2026	20.18	20.33	20.33	20.34	20.18	14,734
February 17, 2026	20	20.1	20.1	20.1	19.95	37,028
February 16, 2026	20.02	19.99	19.99	20.06	19.99	67,395
February 13, 2026	19.98	19.97	19.97	20	19.89	50,968
February 12, 2026	20.22	19.99	19.99	20.23	19.96	101,262
February 11, 2026	20.09	20.09	20.09	20.16	19.99	12,838
February 10, 2026	20.07	20.07	20.07	20.11	20.06	3,831
February 09, 2026	20.01	20.08	20.08	20.08	19.93	35,070
February 06, 2026	19.72	19.94	19.94	19.95	19.68	43,216
February 05, 2026	19.93	19.77	19.77	19.98	19.69	44,852
February 04, 2026	19.93	19.96	19.96	20.09	19.92	22,616
February 03, 2026	20.07	19.96	19.96	20.11	19.88	24,408
February 02, 2026	19.62	19.95	19.95	19.95	19.61	24,844
January 30, 2026	19.64	19.76	19.76	19.78	19.64	28,663
January 29, 2026	19.7	19.61	19.61	19.8	19.6	55,757
January 28, 2026	19.81	19.64	19.64	19.82	19.64	47,251
January 27, 2026	19.75	19.8	19.8	19.83	19.71	63,793
January 26, 2026	19.67	19.69	19.69	19.75	19.62	26,130
January 23, 2026	19.64	19.66	19.66	19.67	19.6	36,026
January 22, 2026	19.69	19.69	19.69	19.74	19.63	79,987
January 21, 2026	19.44	19.46	19.46	19.51	19.32	39,281
January 20, 2026	19.47	19.48	19.48	19.49	19.35	33,347
January 19, 2026	19.6	19.61	19.61	19.7	19.58	48,828
January 16, 2026	19.85	19.86	19.86	19.86	19.79	21,306
January 15, 2026	19.82	19.85	19.85	19.87	19.81	27,751
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

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