XETRA - Delayed Quote EUR

BNP Paribas Easy S&P 500 UCITS ETF EUR C (ESEE.DE)

26.42
-0.05
(-0.20%)
At close: 5:36:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202526.4326.4526.2426.4226.4242,944
May 13, 202526.2826.4926.2726.4726.4763,367
May 12, 202526.1526.4526.1326.2326.2325,498
May 9, 202525.3125.4125.2125.2425.2466,591
May 8, 202525.2625.3225.0925.3025.3017,014
May 7, 202524.8624.9224.7624.8024.8031,273
May 6, 202524.9624.9724.7124.9124.9143,570
May 5, 202525.0325.0924.9225.0825.0847,144
May 2, 202524.9525.1424.8525.0925.09206,469
Apr 30, 202524.4524.5323.9824.4024.40155,222
Apr 29, 202524.3624.4024.1824.3424.347,087
Apr 28, 202524.3924.4824.2024.2024.2022,951
Apr 25, 202524.4024.4024.1224.1724.1738,951
Apr 24, 202523.6624.0923.5424.0524.0588,728
Apr 23, 202523.6724.1423.6323.7923.7958,732
Apr 22, 202522.7523.0322.6723.0023.0040,277
Apr 17, 202523.4923.5723.2023.3223.32127,678
Apr 16, 202523.5323.7623.4823.6623.6623,912
Apr 15, 202523.9824.1323.8724.0624.06115,792
Apr 14, 202523.8024.1823.8023.8823.8810,583
Apr 11, 202523.5523.5522.8923.2223.22154,622
Apr 10, 202524.7724.7723.5223.5223.5237,589
Apr 9, 202522.6122.9322.1222.5922.5972,836
Apr 8, 202523.4524.2023.4223.8023.8055,047
Apr 7, 202522.0823.8221.9823.0123.01170,511
Apr 4, 202524.3724.4923.4723.6623.6677,007
Apr 3, 202525.1025.2224.4724.6924.69430,451
Apr 2, 202526.1426.1525.8326.1426.1428,416
Apr 1, 202526.0526.1625.8026.1226.1255,121
Mar 31, 202525.6425.7825.5025.7825.7828,627
Mar 28, 202526.3726.4825.9125.9125.9134,780
Mar 27, 202526.6026.6426.3826.5326.5334,801
Mar 26, 202526.8426.9126.6526.6626.6667,184
Mar 25, 202526.7726.8326.7326.7526.7521,387
Mar 24, 202526.4426.7726.4426.7626.76108,745
Mar 21, 202526.1626.1825.9926.1526.1519,840
Mar 20, 202526.2526.4626.1026.2326.2373,397
Mar 19, 202525.8126.1325.8126.0926.0934,864
Mar 18, 202525.9726.0425.7425.7825.7830,590
Mar 17, 202525.8626.0825.8225.9425.9421,888
Mar 14, 202525.7025.9725.6125.9025.9027,677
Mar 13, 202525.7025.8725.5525.5925.5924,179
Mar 12, 202525.7125.9825.5225.8225.8246,380
Mar 11, 202525.9125.9525.5225.6025.60111,721
Mar 10, 202526.5726.5726.0926.1426.1469,539
Mar 7, 202526.6526.6526.2826.2926.2927,164
Mar 6, 202527.0027.0026.6426.8326.8326,589
Mar 5, 202527.3427.3426.7826.7826.7859,381
Mar 4, 202527.9827.9827.3327.3927.3938,745
Mar 3, 202528.7328.7528.3628.3728.3713,338
Feb 28, 202528.3328.4428.1728.3628.3636,134
Feb 27, 202528.6328.7428.5728.7228.7246,555
Feb 26, 202528.5628.6828.5228.6328.6330,226
Feb 25, 202528.6428.6728.2628.2628.2679,119
Feb 24, 202528.8728.9528.6628.7928.7921,027
Feb 21, 202529.2129.3529.1429.1829.18181,910
Feb 20, 202529.4429.4729.1729.1729.1746,519
Feb 19, 202529.4229.5229.3829.5129.5118,001
Feb 18, 202529.3929.4429.3129.3229.3213,500
Feb 17, 202529.2929.3329.2729.3129.31118,619
Feb 14, 202529.3229.3229.1929.1929.1930,123
Feb 13, 202529.1429.2529.0729.2429.2414,356
Feb 12, 202529.3229.3329.1129.1529.1527,641
Feb 11, 202529.4029.4229.3229.3829.3886,010
Feb 10, 202529.3829.4929.3429.4629.4640,507
Feb 7, 202529.3329.4329.2729.3029.3062,160
Feb 6, 202529.3029.3929.3029.3529.3528,869
Feb 5, 202528.9429.0128.8729.0129.0159,324
Feb 4, 202529.0929.1428.9829.1429.1418,209
Feb 3, 202529.1229.1728.9629.1729.1762,172
Jan 31, 202529.3529.5329.3529.4429.4432,795
Jan 30, 202529.1629.2429.0029.0729.07113,795
Jan 29, 202529.2229.2629.0829.0829.0852,588
Jan 28, 202528.9129.0328.8829.0029.0046,751
Jan 27, 202528.7528.7528.2428.5628.5651,947
Jan 24, 202529.2829.2829.1229.1629.1619,547
Jan 23, 202529.3029.3529.2429.3329.3319,289
Jan 22, 202529.2029.3329.1129.3329.3317,161
Jan 21, 202529.0429.1729.0229.0229.0226,416
Jan 20, 202529.1729.1828.9729.0229.0288,351
Jan 17, 202528.9829.2228.9529.2229.2298,848
Jan 16, 202529.0829.0828.9128.9228.9229,201
Jan 15, 202528.4028.9028.4028.8928.8924,442
Jan 14, 202528.6328.6728.3528.4028.4020,598
Jan 13, 202528.4628.5428.3328.4528.4524,359
Jan 10, 202528.7328.7328.4228.4828.4833,984
Jan 9, 202528.7028.7528.6928.7528.7518,043
Jan 8, 202528.7228.8028.6928.7328.7319,478
Jan 7, 202528.7228.8828.7128.7128.7138,874
Jan 6, 202528.8529.0228.7428.9828.9855,978
Jan 3, 202528.6728.8428.6228.8428.8420,906
Jan 2, 202528.6028.8528.5828.8528.8530,112
Dec 30, 202428.6028.6928.3828.3828.386,684
Dec 27, 202428.9528.9728.6128.6728.6715,131
Dec 23, 202428.6728.6728.5428.5828.5810,987
Dec 20, 202428.2828.6527.9928.6528.658,673
Dec 19, 202428.3928.5728.3428.5328.5326,990
Dec 18, 202428.9328.9928.8628.9928.9918,284
Dec 17, 202428.9128.9628.8028.9028.9032,265
Dec 16, 202428.8629.0128.8628.9728.9743,924
Dec 13, 202429.0429.0428.8528.8928.899,250
Dec 12, 202428.9629.0428.9528.9928.991,980
Dec 11, 202428.8229.0628.8029.0529.058,928
Dec 10, 202428.7428.9128.7328.8728.8770,110
Dec 9, 202428.8928.8928.6728.7328.7322,841
Dec 6, 202428.7528.9028.6928.8528.8563,546
Dec 5, 202428.9028.9528.8028.8328.8398,359
Dec 4, 202428.8729.0228.8728.8928.8915,540
Dec 3, 202428.8528.8528.7528.7928.7959,357
Dec 2, 202428.7428.9128.6728.8728.8726,066
Nov 29, 202428.5028.6328.4928.6328.637,283
Nov 28, 202428.5628.5728.5328.5528.553,844
Nov 27, 202428.6828.6928.4228.4228.4215,822
Nov 26, 202428.6028.7128.5028.7128.7142,623
Nov 25, 202428.7128.7128.5328.5928.5923,066
Nov 22, 202428.4128.7628.4028.6728.6734,603
Nov 21, 202428.0728.3528.0128.3528.3559,224
Nov 20, 202428.0828.1227.9427.9627.9629,233
Nov 19, 202427.9427.9827.6427.9427.94120,852
Nov 18, 202427.8927.9727.8127.9727.9730,681
Nov 15, 202428.0728.1027.8927.8927.8931,943
Nov 14, 202428.4028.5728.2728.3028.3018,525
Nov 13, 202428.1828.3828.0828.3828.38109,091
Nov 12, 202428.2428.3028.2328.2628.2655,893
Nov 11, 202428.1328.3028.1328.2428.2463,731
Nov 8, 202427.7827.9827.6727.9827.9832,470
Nov 7, 202427.6227.6727.5327.6727.67202,494
Nov 6, 202427.4827.7027.4427.5327.5330,655
Nov 5, 202426.3026.4426.2726.4426.444,492
Nov 4, 202426.3526.3626.2226.2926.2919,925
Nov 1, 202426.3626.5826.3526.5526.553,109
Oct 31, 202426.6126.6526.3926.4026.40123,280
Oct 30, 202427.0427.0426.9126.9226.9214,108
Oct 29, 202426.9727.0426.9327.0127.013,969
Oct 28, 202427.0427.0626.9526.9526.9516,726
Oct 25, 202426.8927.0426.8827.0227.0214,113
Oct 24, 202426.9827.0326.9026.9026.909,716
Oct 23, 202427.1227.1526.9626.9626.9610,437
Oct 22, 202427.0127.0326.9327.0327.03623
Oct 21, 202427.0227.0426.9426.9426.943,596
Oct 18, 202426.9927.0226.9727.0027.009,927
Oct 17, 202426.9727.1626.9727.0527.051,820
Oct 16, 202426.7626.8126.7026.8026.8016,301
Oct 15, 202426.9426.9526.8026.8226.8223,808
Oct 14, 202426.6226.8326.6226.8126.8155,368
Oct 11, 202426.4326.5926.3926.5526.5533,249
Oct 10, 202426.4926.4926.3926.4826.4824,439
Oct 9, 202426.1826.4126.1726.4126.4147,763
Oct 8, 202425.9426.1825.9226.1826.1810,755
Oct 7, 202426.1826.1826.0826.1426.1418,567
Oct 4, 202425.8426.2525.8426.0526.0567,475
Oct 3, 202425.8425.9225.7725.8925.8911,290
Oct 2, 202425.7525.8925.6825.8925.8912,169
Oct 1, 202425.8826.0025.7125.7925.7953,033
Sep 30, 202425.6725.7325.5725.7325.737,685
Sep 27, 202425.7825.7925.7125.7625.7622,752
Sep 26, 202425.8525.9125.6625.6625.662,245
Sep 25, 202425.5625.7025.5625.7025.702,668
Sep 24, 202425.7725.7725.6625.6625.665,315
Sep 23, 202425.5925.7225.5925.6925.6922,442
Sep 20, 202425.5525.5725.5125.5225.523,754
Sep 19, 202425.5025.6525.5025.6425.6431,772
Sep 18, 202425.3925.3925.3025.3325.3318,476
Sep 17, 202425.3425.4525.3425.4425.443,958
Sep 16, 202425.3025.3225.2225.2525.255,551
Sep 13, 202425.2825.3925.2825.3925.391,837
Sep 12, 202425.2725.2925.1825.1925.1968,692
Sep 11, 202424.8124.9324.5824.6724.675,650
Sep 10, 202424.7224.8924.7224.8424.845,334
Sep 9, 202424.5824.7424.5824.7224.724,319
Sep 6, 202424.6624.8724.4524.4524.4513,268
Sep 5, 202424.8724.9424.7524.7624.7626,301
Sep 4, 202424.8825.0024.8724.9424.9414,062
Sep 3, 202425.5325.5325.2025.2525.253,771
Sep 2, 202425.4525.5125.4225.5125.519,359
Aug 30, 202425.2825.3825.2825.2925.29697
Aug 29, 202425.1125.4325.1125.4125.4127,567
Aug 28, 202425.2125.2825.1125.1125.112,074
Aug 27, 202425.1525.1825.0925.1425.141,317
Aug 26, 202425.1625.2925.1325.1325.133,814
Aug 23, 202425.1225.2325.0625.1325.132,228
Aug 22, 202425.2025.3325.2025.2025.2015,688
Aug 21, 202425.1725.2625.1625.1825.184,880
Aug 20, 202425.3125.3325.1725.1825.183,713
Aug 19, 202425.1225.1925.0825.1925.194,088
Aug 16, 202425.2725.2725.1325.1725.179,614
Aug 15, 202424.7725.1424.7525.1425.1433,986
Aug 14, 202424.6924.7024.5524.7024.7012,153
Aug 13, 202424.5024.6324.4624.6324.633,143
Aug 12, 202424.4424.5124.3324.3924.3922,756
Aug 9, 202424.3024.4124.2424.3424.3461,191
Aug 8, 202423.7524.2523.6624.2424.2427,363
Aug 7, 202424.0824.2824.0324.2724.2717,609
Aug 6, 202423.9424.0823.7523.9823.9818,422
Aug 5, 202423.7123.8223.2223.7423.7426,404
Aug 2, 202424.9324.9524.2624.3124.3120,263
Aug 1, 202425.6025.7125.3325.3325.3318,231
Jul 31, 202425.2825.4925.2825.4925.495,105
Jul 30, 202425.2325.3125.1125.1125.112,399
Jul 29, 202425.2225.3025.1325.1325.132,955
Jul 26, 202424.9625.0624.9625.0525.053,028
Jul 25, 202425.0525.1024.9125.0525.0514,966
Jul 24, 202425.3925.4125.1425.1425.141,152
Jul 23, 202425.4725.6725.4725.6725.671,561
Jul 22, 202425.3225.4825.3225.3725.376,633
Jul 19, 202425.4025.4725.2725.2725.2712,397
Jul 18, 202425.6225.6625.4325.4325.436,455
Jul 17, 202425.8225.8225.5725.5825.5818,426
Jul 16, 202425.8325.9025.7725.9025.9024,444
Jul 15, 202425.8025.8625.7725.8625.8610,357
Jul 12, 202425.6825.7925.6125.7925.7961,026
Jul 11, 202425.9525.9525.6825.6825.6811,008
Jul 10, 202425.7325.8025.7325.8025.80973
Jul 9, 202425.7125.7625.7125.7625.762,340
Jul 8, 202425.6225.6725.6125.6625.661,990
Jul 5, 202425.5625.5725.5025.5725.575,854
Jul 4, 202425.5925.6025.5325.5325.535,647
Jul 3, 202425.5525.5525.4625.5125.514,313
Jul 2, 202425.3925.4825.3725.4825.486,130
Jul 1, 202425.4025.4225.2925.4225.427,191
Jun 28, 202425.6425.7425.6025.6025.601,640
Jun 27, 202425.5325.5525.4925.4925.4922,579
Jun 26, 202425.5525.5725.4925.5125.5116,089
Jun 25, 202425.3525.4825.3325.4525.4511,457
Jun 24, 202425.4925.5025.3825.4925.495,079
Jun 21, 202425.5125.5625.4625.5225.5219,920
Jun 20, 202425.6025.6625.5725.5725.5742,484
Jun 19, 202425.5225.5325.4825.5025.5038,750
Jun 18, 202425.4525.4825.4325.4425.4427,638
Jun 17, 202425.3325.3425.2625.3125.3130,847
Jun 14, 202425.2625.3325.1525.2725.2737,024
Jun 13, 202425.0925.1125.0325.1125.113,007
Jun 12, 202424.9725.0224.9324.9924.996,919
Jun 11, 202424.8324.8824.7924.8724.87830
Jun 10, 202424.7524.8424.7124.8424.842,478
Jun 7, 202424.5324.7224.4924.7224.724,852
Jun 6, 202424.5324.5724.5224.5224.5212
Jun 5, 202424.2824.4424.2824.4424.444,643
Jun 4, 202424.1324.2024.1124.1124.116,379
Jun 3, 202424.3224.3424.1424.1424.141,523
May 31, 202424.0924.1023.9423.9423.9414,128
May 30, 202424.2024.2024.1024.1424.144,917
May 29, 202424.2924.3324.2324.3124.318,150
May 28, 202424.4324.4324.3124.3224.322,109
May 27, 202424.3624.3824.3424.3824.3810,782
May 24, 202424.3024.3824.2724.3624.3623,606
May 23, 202424.5724.5824.4124.4724.479,042
May 22, 202424.4224.4824.4224.4624.4623,697
May 21, 202424.3624.4024.3524.4024.407,886
May 20, 202424.3324.4324.3324.4324.435,028
May 17, 202424.3224.3524.2824.2824.285,491
May 16, 202424.3424.3924.3424.3924.391,574
May 15, 202424.1624.2724.1424.2524.257,721
May 14, 202424.1124.1324.0524.0724.071,084

Related Tickers