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
18.04
-0.01 (-0.04%)
Apr 16, 2026, 5:36 PM CET

ETR:ETSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202618.1018.1318.0818.12-0.40%11,201
Apr 15, 202618.1318.1518.0518.0518.05-0.50%16,611
Apr 14, 202618.0418.1418.0418.1418.141.05%31,992
Apr 13, 202617.8417.9517.8117.9517.95-0.06%10,560
Apr 10, 202617.9218.0717.9217.9617.960.25%66,385
Apr 9, 202617.9217.9217.8017.9117.91-0.10%129,544
Apr 8, 202617.8917.9917.8817.9317.933.98%49,235
Apr 7, 202617.4817.5617.2017.2517.25-1.10%23,879
Apr 2, 202617.2317.4417.2117.4417.44-0.13%1,237
Apr 1, 202617.4417.4617.3517.4617.462.50%2,430
Mar 31, 202616.9817.1216.9717.0317.030.37%28,451
Mar 30, 202616.7616.9716.7616.9716.971.13%71,353
Mar 27, 202616.9316.9316.7316.7816.78-0.94%25,278
Mar 26, 202617.0317.0416.9416.9416.94-1.24%68,389
Mar 25, 202617.1117.1817.0817.1517.151.70%278,927
Mar 24, 202616.8916.9116.7116.8716.870.26%40,401
Mar 23, 202616.4317.0616.3116.8216.820.77%90,122
Mar 20, 202617.1417.1616.7016.7016.70-1.72%31,195
Mar 19, 202617.2017.2016.9916.9916.99-2.49%85,934
Mar 18, 202617.6317.6317.4217.4217.42-0.72%9,035
Mar 17, 202617.4117.5517.4117.5517.550.70%18,933
Mar 16, 202617.3817.4917.3617.4317.430.36%6,871
Mar 13, 202617.3117.5517.3117.3617.36-0.49%1,740
Mar 12, 202617.4717.4917.3817.4517.45-0.57%10,993
Mar 11, 202617.5117.5717.4417.5517.55-0.58%80,421
Mar 10, 202617.6317.6717.5417.6517.651.95%44,369
Mar 9, 202617.0017.3116.9917.3117.31-0.64%60,914
Mar 6, 202617.6317.6817.2717.4317.43-0.95%301,235
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