Skip to main content
logo
Easy ETF - BNP Paribas Easy STOXX Europe 600 UCITS ETF (ETR:ETSA)
Germany flag Germany · Delayed Price · Currency is EUR
17.43
-0.16 (-0.92%)
Mar 6, 2026, 12:51 PM CET

ETR:ETSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.7817.9217.5917.5917.59-1.31%103,873
Mar 4, 202617.6517.8617.5817.8317.831.34%76,077
Mar 3, 202617.8817.8817.4817.5917.59-3.00%44,484
Mar 2, 202618.1018.2018.1018.1418.14-1.58%97,165
Feb 27, 202618.4418.4718.3918.4318.430.05%23,684
Feb 26, 202618.4418.4718.3818.4218.42-0.07%5,756
Feb 25, 202618.3818.4318.3818.4318.430.69%5,344
Feb 24, 202618.2118.3318.2118.3018.300.26%40
Feb 23, 202618.3018.3518.2618.2618.26-0.51%22,186
Feb 20, 202618.2418.4018.2418.3518.350.88%470
Feb 19, 202618.2618.2618.1518.1918.19-0.48%11,700
Feb 18, 202618.1518.2818.1518.2818.281.11%200
Feb 17, 202617.9818.0817.9818.0818.080.58%7,630
Feb 16, 202618.0018.0217.9717.9717.970.12%2,687
Feb 13, 202617.9717.9717.9017.9517.95-0.13%22,224
Feb 12, 202618.1818.1817.9417.9817.98-0.52%13,393
Feb 11, 202618.0718.1118.0318.0718.070.16%2,214
Feb 10, 202618.0418.0718.0418.0418.04-0.09%1,971
Feb 9, 202617.9918.0617.9218.0618.060.68%7,838
Feb 6, 202617.7317.9417.7317.9417.940.90%1,166
Feb 5, 202617.9217.9617.7217.7817.78-1.00%27,235
Feb 4, 202617.9218.0717.9217.9617.960.06%3,205
Feb 3, 202618.0418.0717.8717.9517.950.01%44,251
Feb 2, 202617.6317.9417.6317.9417.940.97%63,267
Jan 30, 202617.6617.7717.6617.7717.770.78%2,830
Jan 29, 202617.7217.8017.6317.6317.63-0.16%1,139
Jan 28, 202617.8217.8217.6617.6617.66-0.79%14,640
Jan 27, 202617.7617.8217.7317.8017.800.51%79,489
Jan 26, 202617.6917.7317.6517.7117.710.17%3,424
Jan 23, 202617.6617.7017.6317.6817.68-0.05%24,745
Jan 22, 202617.7117.7517.6717.6917.691.06%26,305
Jan 21, 202617.4817.5417.3917.5017.50-0.08%99,938
Jan 20, 202617.5117.5217.3917.5217.52-0.66%43,744
Jan 19, 202617.6217.7117.6117.6317.63-1.24%107,338
Jan 16, 202617.8517.8617.8217.8617.860.04%59,134
Jan 15, 202617.8217.8517.8017.8517.850.57%34,078
Jan 14, 202617.7717.7817.7417.7517.750.07%27,822
Jan 13, 202617.7717.7717.6917.7317.73-0.08%75,883
Jan 12, 202617.6917.7517.6617.7517.750.18%1,395
Jan 9, 202617.5917.7217.5917.7217.721.04%89,099
Jan 8, 202617.5317.5617.5117.5317.53-0.23%40,977
Jan 7, 202617.6017.6017.5417.5717.57-0.06%100,396
Jan 6, 202617.5417.6117.4917.5817.580.54%16,847
Jan 5, 202617.3817.4917.3517.4917.490.98%34,824
Jan 2, 202617.0217.3417.0217.3217.320.66%870
Dec 30, 202517.1217.2117.1217.2117.210.57%15,613
Dec 29, 202517.1017.1217.0817.1117.110.12%29,730
Dec 23, 202517.0617.1117.0617.0917.090.33%56,837
Dec 22, 202517.0517.0717.0017.0317.03-0.18%25,399
Dec 19, 202516.9917.0616.9817.0617.060.42%15,588