EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (ETR:ESEA)
Germany · Delayed Price · Currency is EUR · Price in USD 23.57
+0.32 (1.39%)
Aug 22, 2025, 5:36 PM CET
ETR:ESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.16 | 23.57 | 23.16 | 23.57 | 23.57 | 1.38% | 4,751 |
| Aug 21, 2025 | 23.28 | 23.28 | 23.13 | 23.25 | 23.25 | 0.22% | 23,561 |
| Aug 20, 2025 | 23.27 | 23.31 | 23.10 | 23.20 | 23.20 | -0.81% | 10,080 |
| Aug 19, 2025 | 23.43 | 23.44 | 23.39 | 23.39 | 23.39 | -0.17% | 4,507 |
| Aug 18, 2025 | 23.45 | 23.46 | 23.43 | 23.43 | 23.43 | -0.21% | 28 |
| Aug 15, 2025 | 23.59 | 23.59 | 23.47 | 23.48 | 23.48 | 0.09% | 4,102 |
| Aug 14, 2025 | 23.50 | 23.52 | 23.40 | 23.46 | 23.46 | -0.04% | 6,542 |
| Aug 13, 2025 | 23.46 | 23.51 | 23.46 | 23.47 | 23.47 | 0.43% | 2,557 |
| Aug 12, 2025 | 23.22 | 23.37 | 23.17 | 23.37 | 23.37 | 0.56% | 190 |
| Aug 11, 2025 | 23.29 | 23.29 | 23.24 | 23.24 | 23.24 | 0.26% | 95 |
| Aug 8, 2025 | 23.11 | 23.18 | 23.11 | 23.18 | 23.18 | 0.61% | 1 |
| Aug 7, 2025 | 23.13 | 23.24 | 23.04 | 23.04 | 23.04 | -0.09% | 23,488 |
| Aug 6, 2025 | 23.00 | 23.06 | 22.94 | 23.06 | 23.06 | 0.79% | 4,508 |
| Aug 5, 2025 | 23.08 | 23.08 | 22.88 | 22.88 | 22.88 | -0.31% | 439 |
| Aug 4, 2025 | 22.77 | 22.95 | 22.77 | 22.95 | 22.95 | 1.24% | 357 |
| Aug 1, 2025 | 22.98 | 22.98 | 22.67 | 22.67 | 22.67 | -2.45% | 12,382 |
| Jul 31, 2025 | 23.35 | 23.35 | 23.23 | 23.24 | 23.24 | 0.26% | 2 |
| Jul 30, 2025 | 23.20 | 23.21 | 23.18 | 23.18 | 23.18 | - | 8,715 |
| Jul 29, 2025 | 23.26 | 23.30 | 23.18 | 23.18 | 23.18 | -0.26% | 2 |
| Jul 28, 2025 | 23.33 | 23.33 | 23.24 | 23.24 | 23.24 | 0.22% | 23 |
| Jul 25, 2025 | 23.18 | 23.19 | 23.17 | 23.19 | 23.19 | 0.04% | 21 |
| Jul 24, 2025 | 23.13 | 23.18 | 23.13 | 23.18 | 23.18 | 0.74% | 4 |
| Jul 23, 2025 | 23.01 | 23.04 | 23.01 | 23.01 | 23.01 | 0.48% | 3,593 |
| Jul 22, 2025 | 22.93 | 22.93 | 22.89 | 22.90 | 22.90 | -0.56% | 5 |
| Jul 21, 2025 | 22.94 | 23.03 | 22.94 | 23.03 | 23.03 | 0.57% | 2,254 |
| Jul 18, 2025 | 22.96 | 22.96 | 22.90 | 22.90 | 22.90 | 0.17% | 4,503 |
| Jul 17, 2025 | 22.79 | 22.86 | 22.77 | 22.86 | 22.86 | 1.28% | 2 |
| Jul 16, 2025 | 22.63 | 22.73 | 22.57 | 22.57 | 22.57 | -0.92% | 21,260 |
| Jul 15, 2025 | 22.86 | 22.89 | 22.78 | 22.78 | 22.78 | 0.09% | 5,389 |
| Jul 14, 2025 | 22.63 | 22.76 | 22.63 | 22.76 | 22.76 | - | 6,419 |
| Jul 11, 2025 | 22.77 | 22.77 | 22.69 | 22.76 | 22.76 | -0.26% | 3,594 |
| Jul 10, 2025 | 22.70 | 22.82 | 22.70 | 22.82 | 22.82 | 0.57% | 3,658 |
| Jul 9, 2025 | 22.63 | 22.69 | 22.63 | 22.69 | 22.69 | 0.27% | 3,690 |
| Jul 8, 2025 | 22.66 | 22.67 | 22.63 | 22.63 | 22.63 | -0.22% | 3,706 |
| Jul 7, 2025 | 22.72 | 22.75 | 22.68 | 22.68 | 22.68 | -0.04% | 3,722 |
| Jul 4, 2025 | 22.74 | 22.74 | 22.66 | 22.69 | 22.69 | -0.57% | 258 |
| Jul 3, 2025 | 22.66 | 22.82 | 22.65 | 22.82 | 22.82 | 1.02% | 8,404 |
| Jul 2, 2025 | 22.61 | 22.61 | 22.56 | 22.59 | 22.59 | 0.31% | 10,160 |
| Jul 1, 2025 | 22.52 | 22.52 | 22.47 | 22.52 | 22.52 | 0.13% | 11,917 |
| Jun 30, 2025 | 22.52 | 22.53 | 22.49 | 22.49 | 22.49 | 0.13% | 4 |
| Jun 27, 2025 | 22.38 | 22.46 | 22.36 | 22.46 | 22.46 | 0.85% | 23,005 |
| Jun 26, 2025 | 22.20 | 22.27 | 22.20 | 22.27 | 22.27 | 0.63% | 8,991 |
| Jun 25, 2025 | 22.14 | 22.15 | 22.13 | 22.13 | 22.13 | 0.14% | 262 |
| Jun 24, 2025 | 22.11 | 22.11 | 22.01 | 22.10 | 22.10 | 1.61% | 24,674 |
| Jun 23, 2025 | 21.66 | 21.75 | 21.66 | 21.75 | 21.75 | 0.09% | 528 |
| Jun 20, 2025 | 21.67 | 21.73 | 21.67 | 21.73 | 21.73 | 0.98% | 3,739 |
| Jun 19, 2025 | 21.67 | 21.67 | 21.52 | 21.52 | 21.52 | -1.37% | 131 |
| Jun 18, 2025 | 21.78 | 21.82 | 21.73 | 21.82 | 21.82 | -0.09% | 89,160 |
| Jun 17, 2025 | 21.82 | 21.85 | 21.78 | 21.84 | 21.84 | -0.46% | 30,506 |
| Jun 16, 2025 | 21.81 | 21.97 | 21.81 | 21.94 | 21.94 | 0.50% | 34,641 |