Australia markets close in 4 hours 56 minutes

BNP Paribas Easy S&P 500 UCITS ETF EUR H (ESEH.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.06+0.06 (+0.36%)
At close: 05:36PM CEST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 202417.9818.0617.9618.0618.0648
01 July 202418.0618.0618.0018.0018.0016,548
28 June 202418.1218.1418.1218.1218.12233
27 June 202418.0318.0518.0218.0218.02993
26 June 202418.0518.0618.0018.0018.0021,212
25 June 202417.9718.0117.9618.0018.001,193
24 June 202418.0318.0718.0118.0718.07551
21 June 202418.0518.0518.0018.0118.0120,864
20 June 202418.1518.1718.1118.1118.119,782
19 June 202418.0918.1118.0918.1018.1032,111
18 June 202418.0518.0618.0418.0418.04275
17 June 202417.9217.9317.8817.9317.9357,366
14 June 202417.9117.9117.7817.8617.8658,910
13 June 202417.9117.9217.8417.8717.8725,416
12 June 202417.7317.9217.7317.9217.9214,627
11 June 202417.6717.6717.5617.6417.64303
10 June 202417.5917.6317.5917.6317.6314,690
07 June 202417.6717.6717.5817.6617.6614,495
06 June 202417.6517.6617.6417.6417.6497
05 June 202417.4617.5617.4617.5617.567,435
04 June 202417.3917.4017.3417.3417.347,816
03 June 202417.4517.4517.3817.3817.382,189
31 May 202417.2417.2917.1717.1717.178,040
30 May 202417.2817.3317.2817.3117.3114,628
29 May 202417.4317.4417.3817.3817.3812,441
28 May 202417.5217.5217.4917.4917.4916
27 May 202417.4817.5117.4817.5117.51468
24 May 202417.3817.4917.3817.4917.491
23 May 202417.6017.6017.4917.5217.5210,383
22 May 202417.5517.5517.5217.5417.54476
21 May 202417.5117.5217.4917.5217.52353
20 May 202417.5117.5617.5117.5617.56756
17 May 202417.4817.4817.4617.4617.461
16 May 202417.5317.5517.5217.5517.55139
15 May 202417.3117.4517.3017.4517.451,228
14 May 202417.2217.2417.2217.2417.24312
13 May 202417.2417.2817.2217.2217.2217,480
10 May 202417.2417.2617.2017.2017.20369
09 May 202417.0917.1817.0817.1717.1721,577
08 May 202417.1217.1217.0617.1017.1017,995
07 May 202417.0917.1517.0817.1317.131,325
06 May 202416.9417.0116.9417.0117.017,654
03 May 202416.7516.9016.7516.8816.881,223
02 May 202416.6416.6916.5916.6016.602,453
30 Apr 202416.8816.8816.7716.7716.7714,181
29 Apr 202416.8716.8816.8516.8516.857,307
26 Apr 202416.8016.8216.7816.8216.82973
25 Apr 202416.6416.6416.4916.5316.538,154
24 Apr 202416.7816.7916.6916.7116.7119,788
23 Apr 202416.5616.7116.5516.7116.71622
22 Apr 202416.4716.4816.4016.4316.431,678
19 Apr 202416.4516.5416.4516.4816.482,307
18 Apr 202416.6516.6916.5916.6616.6668,576
17 Apr 202416.6716.7516.6116.6116.618,373
16 Apr 202416.6916.7716.6616.7016.7024,244
15 Apr 202417.0217.0616.9416.9616.9610,395
12 Apr 202417.1917.1917.0017.0317.035,872
11 Apr 202417.0517.0517.0017.0317.03959
10 Apr 202417.2317.2416.9817.0417.041,462
09 Apr 202417.2017.2517.1017.1017.107,437
08 Apr 202417.1717.2317.1717.2117.2117,080
05 Apr 202417.0417.1617.0417.1617.1617,084
04 Apr 202417.2717.3417.2717.3417.347,444
03 Apr 202417.1917.2817.1717.2717.271,071
02 Apr 202417.3117.3617.1417.1817.1823,380
28 Mar 202417.3417.3617.3417.3517.35415
27 Mar 202417.2617.2817.2317.2517.2516,009
26 Mar 202417.2917.3117.2917.2917.29867
25 Mar 202417.2917.2917.2317.2717.27385
22 Mar 202417.3317.3317.2917.2917.29729
21 Mar 202417.3617.3817.3417.3817.38487
20 Mar 202417.1017.1317.1017.1117.112,161
19 Mar 202417.0117.0716.9417.0717.07424
18 Mar 202416.9717.1016.9717.0617.066,601
15 Mar 202417.0317.0616.9016.9016.902,680
14 Mar 202417.1317.1417.0317.0417.049,657
13 Mar 202417.1217.1217.0917.1017.10353
12 Mar 202417.0017.0516.9417.0517.056,592
11 Mar 202416.9216.9216.8616.9116.914,032
08 Mar 202417.0617.1417.0417.0417.041,227
07 Mar 202416.8317.0416.8317.0117.012,106
06 Mar 202416.8216.9216.8216.9216.9241
05 Mar 202416.9316.9316.8216.8216.82217
04 Mar 202416.9716.9816.9516.9616.9614,485
01 Mar 202416.8816.9316.8316.9016.901,773
29 Feb 202416.7516.8516.7116.7916.7915,829
28 Feb 202416.7816.7916.7416.7716.771,097
27 Feb 202416.7616.7816.7516.7516.756,522
26 Feb 202416.8116.8316.8016.8016.805,787
23 Feb 202416.8216.8916.8116.8416.8421,470
22 Feb 202416.6516.7616.6516.7616.7614,101
21 Feb 202416.4416.4416.4116.4216.427,227
20 Feb 202416.5216.5216.4416.4416.4450
19 Feb 202416.5616.5716.5616.5616.562,210
16 Feb 202416.6416.6716.5516.6316.638,073
15 Feb 202416.5716.5716.5516.5516.557,001
14 Feb 202416.4116.4816.4116.4516.458,808
13 Feb 202416.6016.6016.4016.4216.4211,577
12 Feb 202416.6116.6916.6116.6916.6935,519
09 Feb 202416.5416.5716.5416.5616.567,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...