BNP Paribas Easy Alpha Enhanced World UCITS ETF (ETR:ESAK)
Germany · Delayed Price · Currency is EUR 12.78
+0.07 (0.57%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ESAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.83 | 12.83 | 12.78 | 12.78 | 12.78 | 0.57% | 3,812 |
| Sep 21, 2026 | 12.64 | 12.71 | 12.64 | 12.71 | 12.71 | 1.24% | 11,036 |
| Sep 18, 2026 | 12.62 | 12.62 | 12.56 | 12.56 | 12.56 | -0.24% | - |
| Sep 17, 2026 | 12.55 | 12.59 | 12.55 | 12.59 | 12.59 | 0.75% | - |
| Sep 16, 2026 | 12.46 | 12.49 | 12.46 | 12.49 | 12.49 | 0.58% | - |
| Sep 15, 2026 | 12.45 | 12.47 | 12.42 | 12.42 | 12.42 | -0.40% | - |
| Sep 14, 2026 | 12.45 | 12.47 | 12.45 | 12.47 | 12.47 | -0.16% | - |
| Sep 11, 2026 | 12.41 | 12.49 | 12.41 | 12.49 | 12.49 | 0.92% | - |
| Sep 10, 2026 | 12.56 | 12.56 | 12.38 | 12.38 | 12.38 | -0.42% | 1 |
| Sep 9, 2026 | 12.50 | 12.50 | 12.43 | 12.43 | 12.43 | -0.77% | - |
| Sep 8, 2026 | 12.58 | 12.58 | 12.52 | 12.52 | 12.52 | -0.62% | 4 |
| Sep 7, 2026 | 12.69 | 12.69 | 12.60 | 12.60 | 12.60 | 0.24% | 1 |
| Sep 4, 2026 | 12.61 | 12.62 | 12.57 | 12.57 | 12.57 | -0.43% | - |
| Sep 3, 2026 | 12.51 | 12.63 | 12.51 | 12.63 | 12.63 | 0.93% | - |
| Sep 2, 2026 | 12.48 | 12.51 | 12.45 | 12.51 | 12.51 | 0.16% | - |
| Sep 1, 2026 | 12.55 | 12.55 | 12.48 | 12.49 | 12.49 | -0.08% | - |
| Aug 31, 2026 | 12.58 | 12.58 | 12.50 | 12.50 | 12.50 | -1.17% | - |
| Aug 28, 2026 | 12.59 | 12.65 | 12.58 | 12.65 | 12.65 | 0.72% | 4 |
| Aug 27, 2026 | 12.54 | 12.58 | 12.54 | 12.56 | 12.56 | 0.48% | 1,046 |
| Aug 26, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 25, 2026 | 12.51 | 12.52 | 12.50 | 12.50 | 12.50 | 0.34% | - |
| Aug 24, 2026 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | -0.18% | - |
| Aug 21, 2026 | 12.41 | 12.48 | 12.41 | 12.48 | 12.48 | 0.42% | - |
| Aug 20, 2026 | 12.48 | 12.48 | 12.43 | 12.43 | 12.43 | -0.78% | 1,047 |
| Aug 19, 2026 | 12.51 | 12.55 | 12.51 | 12.52 | 12.52 | -0.14% | 13 |
| Aug 18, 2026 | 12.59 | 12.59 | 12.54 | 12.54 | 12.54 | -0.96% | - |
| Aug 17, 2026 | 12.68 | 12.68 | 12.66 | 12.66 | 12.66 | 0.06% | - |
| Aug 14, 2026 | 12.72 | 12.72 | 12.66 | 12.66 | 12.66 | -0.30% | 25 |
| Aug 13, 2026 | 12.69 | 12.71 | 12.68 | 12.69 | 12.69 | 0.47% | 25 |
| Aug 12, 2026 | 12.63 | 12.65 | 12.63 | 12.63 | 12.63 | -0.16% | - |
| Aug 11, 2026 | 12.67 | 12.70 | 12.65 | 12.65 | 12.65 | -0.06% | - |
| Aug 10, 2026 | 12.67 | 12.67 | 12.65 | 12.66 | 12.66 | 0.16% | - |
| Aug 7, 2026 | 12.61 | 12.64 | 12.61 | 12.64 | 12.64 | 0.49% | 3 |
| Aug 6, 2026 | 12.59 | 12.60 | 12.58 | 12.58 | 12.58 | -0.10% | - |
| Aug 5, 2026 | 12.63 | 12.63 | 12.59 | 12.59 | 12.59 | 0.56% | - |
| Aug 4, 2026 | 12.42 | 12.52 | 12.41 | 12.52 | 12.52 | 1.31% | - |
| Aug 3, 2026 | 12.31 | 12.36 | 12.30 | 12.36 | 12.36 | 1.43% | - |
| Jul 31, 2026 | 12.23 | 12.27 | 12.19 | 12.19 | 12.19 | 0.59% | 5 |
| Jul 30, 2026 | 12.11 | 12.12 | 12.11 | 12.11 | 12.11 | -0.62% | - |
| Jul 29, 2026 | 12.29 | 12.30 | 12.19 | 12.19 | 12.19 | -0.64% | 126 |
| Jul 28, 2026 | 12.23 | 12.27 | 12.23 | 12.27 | 12.27 | 0.44% | 116 |
| Jul 27, 2026 | 12.32 | 12.34 | 12.21 | 12.21 | 12.21 | -0.42% | - |
| Jul 24, 2026 | 12.20 | 12.28 | 12.20 | 12.27 | 12.27 | 0.64% | 1 |
| Jul 23, 2026 | 12.28 | 12.30 | 12.19 | 12.19 | 12.19 | -1.30% | - |
| Jul 22, 2026 | 12.28 | 12.35 | 12.28 | 12.35 | 12.35 | 0.16% | 121 |
| Jul 21, 2026 | 12.28 | 12.33 | 12.28 | 12.33 | 12.33 | 0.54% | - |
| Jul 20, 2026 | 12.21 | 12.26 | 12.21 | 12.26 | 12.26 | 0.43% | 75 |
| Jul 17, 2026 | 12.20 | 12.22 | 12.20 | 12.21 | 12.21 | -0.99% | - |
| Jul 16, 2026 | 12.32 | 12.33 | 12.28 | 12.33 | 12.33 | -0.11% | - |
| Jul 15, 2026 | 12.39 | 12.39 | 12.35 | 12.35 | 12.35 | 0.10% | 1 |