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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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