Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

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

17.33
-0.23
(-1.29%)
At close: April 17 at 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.4217.4717.2317.3317.3324,894
Apr 16, 202517.4517.6317.3817.5517.5541,854
Apr 15, 202517.7017.8217.6117.7317.73136,827
Apr 14, 202517.7417.8517.6917.7117.7156,657
Apr 11, 202517.3917.4017.0917.1917.1954,279
Apr 10, 202517.7917.7917.1917.1917.1964,496
Apr 9, 202516.3716.5115.9616.3716.3776,810
Apr 8, 202516.8417.2716.7616.9716.97115,389
Apr 7, 202515.8417.1215.7916.3916.39142,423
Apr 4, 202517.5817.6016.7716.9916.9961,880
Apr 3, 202517.9818.0517.7417.8217.82154,065
Apr 2, 202518.3918.5118.2218.5018.5028,135
Apr 1, 202518.3518.4218.1518.4218.4223,611
Mar 31, 202518.1218.1617.9818.1618.1639,864
Mar 28, 202518.5518.6118.2918.3018.3014,760
Mar 27, 202518.6518.7418.5718.6618.6612,416
Mar 26, 202518.8718.8918.7118.7318.7320,744
Mar 25, 202518.8218.9018.8018.8418.8435,968
Mar 24, 202518.7018.8518.6918.8218.8271,762
Mar 21, 202518.5118.5118.3318.4618.4639,288
Mar 20, 202518.6418.6718.4218.5318.5329,292
Mar 19, 202518.3618.5318.3618.5118.5121,051
Mar 18, 202518.5218.5818.3218.3818.3826,883
Mar 17, 202518.3418.5418.3418.4718.4729,562
Mar 14, 202518.1818.4318.1818.3818.3876,393
Mar 13, 202518.2418.5318.1318.1618.1636,981
Mar 12, 202518.3018.5418.1918.4018.40109,905
Mar 11, 202518.4118.4718.1718.2318.23210,624
Mar 10, 202518.7518.7618.4418.5218.5283,911
Mar 7, 202518.8118.8718.5918.5918.5944,945
Mar 6, 202519.0219.0318.8018.9718.9755,547
Mar 5, 202519.0019.0818.8018.8018.80121,029
Mar 4, 202519.1419.1918.7618.7918.7968,105
Mar 3, 202519.5019.5719.3919.3919.3931,890
Feb 28, 202519.2119.2919.1519.2319.2325,634
Feb 27, 202519.5619.6219.3619.4919.4931,760
Feb 26, 202519.5519.6519.5019.6219.62127,542
Feb 25, 202519.5419.6019.3419.3419.3482,488
Feb 24, 202519.7419.7819.5619.6619.66111,052
Feb 21, 202519.9920.0319.8619.8919.8947,190
Feb 20, 202520.0320.0719.9219.9319.9337,080
Feb 19, 202520.0520.0619.9920.0420.0463,330
Feb 18, 202520.0620.0819.9820.0020.0047,541
Feb 17, 202520.0320.0520.0120.0320.031,237,974
Feb 14, 202520.0320.0419.9620.0020.0037,050
Feb 13, 202519.8219.9319.7519.9019.9032,135
Feb 12, 202519.8619.8619.6419.7219.7254,507
Feb 11, 202519.7719.8619.7519.8419.8427,609
Feb 10, 202519.7719.8719.7719.8319.83140,677
Feb 7, 202519.8919.9619.7419.7819.7869,207
Feb 6, 202519.8619.9019.8419.8819.8858,465
Feb 5, 202519.6619.7419.6219.7419.7461,729
Feb 4, 202519.5919.7619.5219.7619.7666,382
Feb 3, 202519.4219.6819.3819.6519.65128,963
Jan 31, 202519.9420.0219.9219.9919.9961,751
Jan 30, 202519.8619.9019.7519.7919.7949,283
Jan 29, 202519.8819.8819.7819.8019.8081,927
Jan 28, 202519.7119.8119.6319.7619.7686,010
Jan 27, 202519.6619.6919.3919.5919.59144,053
Jan 24, 202520.0120.0519.9820.0320.0382,933
Jan 23, 202519.8919.9719.8719.9719.9737,685
Jan 22, 202519.8619.9519.8619.9519.9563,742
Jan 21, 202519.6619.7519.6619.7519.75311,453
Jan 20, 202519.6519.7719.6019.7319.7377,816
Jan 17, 202519.4919.6819.4719.6519.65112,931
Jan 16, 202519.5719.5719.4419.5019.50113,177
Jan 15, 202519.1419.4919.1319.3919.3956,303
Jan 14, 202519.1819.2419.0819.1019.1049,251
Jan 13, 202519.0119.0318.9018.9418.94348,919
Jan 10, 202519.3519.3919.0419.0619.0647,743
Jan 9, 202519.2919.5519.2719.3519.3570,822
Jan 8, 202519.3919.4819.2819.3619.3674,915
Jan 7, 202519.5719.6419.4219.4719.4726,687
Jan 6, 202519.5019.7219.5019.7119.7140,283
Jan 3, 202519.3019.4219.2619.4219.4223,797
Jan 2, 202519.4119.4919.2719.3419.3461,235
Dec 31, 202419.3619.4519.3319.4119.417,696
Dec 30, 202419.5319.5619.2319.3719.3726,890
Dec 27, 202419.7319.7919.5019.5719.5756,618
Dec 24, 202419.6019.6319.5819.6219.626,027
Dec 23, 202419.5419.5519.3619.4619.4631,693
Dec 20, 202419.2019.5219.0219.5219.5264,106
Dec 19, 202419.3119.4619.2919.3819.3848,218
Dec 18, 202419.8819.9119.8219.8819.8866,471
Dec 17, 202419.8719.8819.8019.8519.8518,099
Dec 16, 202419.8619.9319.8519.9119.91186,232
Dec 13, 202419.8919.9419.8119.8619.8642,230
Dec 12, 202419.9319.9419.8819.9319.9344,333
Dec 11, 202419.8119.9719.8119.9719.9727,129
Dec 10, 202419.8519.8919.8419.8619.8631,238
Dec 9, 202419.9819.9919.8719.9119.9152,633
Dec 6, 202419.9220.0119.9019.9819.9848,027
Dec 5, 202419.9619.9819.9419.9619.9671,949
Dec 4, 202419.8819.9319.8719.9319.9327,690
Dec 3, 202419.8519.8619.8019.8319.8360,006
Dec 2, 202419.7719.8419.7619.8319.8382,941
Nov 29, 202419.7419.8019.7019.7919.7948,951
Nov 28, 202419.7119.7419.7019.7419.7423,718
Nov 27, 202419.7319.7519.6719.6819.6876,593
Nov 26, 202419.6219.7119.6119.7119.7162,785
Nov 25, 202419.6619.7319.6419.6519.65103,516
Nov 22, 202419.5119.5919.4219.5319.5352,879
Nov 21, 202419.3719.5119.3019.4919.4950,737
Nov 20, 202419.4319.4619.2319.2519.2587,122
Nov 19, 202419.3819.3819.1319.3619.3632,939
Nov 18, 202419.2819.3719.2319.3719.37195,051
Nov 15, 202419.4219.4519.2619.2919.2983,762
Nov 14, 202419.6519.6819.5919.6219.6228,057
Nov 13, 202419.5919.6919.5819.6819.6851,709
Nov 12, 202419.6819.7119.6419.6519.65106,873
Nov 11, 202419.7419.7819.7019.7219.7249,264
Nov 8, 202419.6319.6819.5719.6819.6872,166
Nov 7, 202419.4719.5919.4719.5919.5992,834
Nov 6, 202419.3319.4419.2919.3719.37197,600
Nov 5, 202418.7719.1018.7618.9318.9335,501
Nov 4, 202418.8218.8518.7518.7818.7887,130
Nov 1, 202418.7818.9318.7718.9018.906,909
Oct 31, 202418.9519.0018.7818.8118.8186,783
Oct 30, 202419.2019.2219.0919.1919.1930,728
Oct 29, 202419.1419.1619.0719.1419.1439,028
Oct 28, 202419.1819.2019.1319.1419.1443,175
Oct 25, 202419.0919.2519.0919.1919.1920,339
Oct 24, 202419.1019.1719.0619.0619.0642,729
Oct 23, 202419.2119.2319.0819.0819.0832,191
Oct 22, 202419.2019.2019.1319.1919.1923,389
Oct 21, 202419.2519.2719.1419.1519.1557,936
Oct 18, 202419.2119.2619.2119.2519.25108,669
Oct 17, 202419.2219.3319.2019.2719.2737,488
Oct 16, 202419.1219.1619.1019.1419.1417,554
Oct 15, 202419.2719.2819.1719.2119.21106,519
Oct 14, 202419.1019.2519.0919.2219.2229,517
Oct 11, 202418.9919.1118.9519.1019.1012,503
Oct 10, 202419.0219.0418.9618.9918.9919,001
Oct 9, 202418.8518.9918.8318.9918.9931,083
Oct 8, 202418.7018.8618.6918.8418.8499,756
Oct 7, 202418.8618.8718.7718.8518.8541,840
Oct 4, 202418.7218.8918.7218.7518.7542,561
Oct 3, 202418.7318.7618.6518.7318.7329,404
Oct 2, 202418.7218.7818.6418.7818.7846,060
Oct 1, 202418.9118.9318.6618.7418.7429,348
Sep 30, 202418.8418.8718.8018.8518.8523,465
Sep 27, 202418.8818.9318.8518.9018.9045,912
Sep 26, 202418.9418.9718.8418.8418.8477,938
Sep 25, 202418.7918.8618.7918.8418.8416,209
Sep 24, 202418.8318.8518.7518.8118.8120,180
Sep 23, 202418.7618.8118.7018.8118.8172,610
Sep 20, 202418.7718.7818.6818.7018.7034,324
Sep 19, 202418.6818.8118.6718.7818.7868,676
Sep 18, 202418.5618.5618.5018.5118.5110,873
Sep 17, 202418.5318.6318.5318.6018.6064,754
Sep 16, 202418.4818.5218.4418.4718.4726,895
Sep 13, 202418.4218.5018.4018.4918.4955,939
Sep 12, 202418.2918.3218.2718.2918.2937,936
Sep 11, 202418.0318.0917.7817.8617.8634,125
Sep 10, 202417.9618.0617.9418.0218.0219,764
Sep 9, 202417.8717.9917.8717.9417.9448,611
Sep 6, 202418.0418.1217.8317.8517.8531,623
Sep 5, 202418.1218.2318.0518.0518.0543,222
Sep 4, 202418.0918.2518.0818.1818.1815,776
Sep 3, 202418.5818.5818.3018.3418.3445,556
Sep 2, 202418.5318.5718.4918.5718.5714,539
Aug 30, 202418.4518.5218.4118.4118.4116,247
Aug 29, 202418.3818.5518.3818.5218.5231,869
Aug 28, 202418.5118.5218.3818.3818.388,438
Aug 27, 202418.4818.5218.4018.4618.4625,179
Aug 26, 202418.5218.5718.4618.4718.4725,376
Aug 23, 202418.4118.5318.4018.5218.5240,719
Aug 22, 202418.5018.5718.4418.4418.4411,801
Aug 21, 202418.4218.5018.4218.4618.4639,988
Aug 20, 202418.4718.4818.3918.4018.4025,653
Aug 19, 202418.2718.3618.2418.3618.3622,465
Aug 16, 202418.2918.2918.1618.2218.2221,690
Aug 15, 202417.9818.2217.9418.2018.2012,751
Aug 14, 202417.8917.9417.8617.9417.9426,205
Aug 13, 202417.6617.7817.6017.7817.7832,470
Aug 12, 202417.6017.6617.5417.5917.5942,957
Aug 9, 202417.5117.6017.4417.5417.5453,029
Aug 8, 202417.1117.4417.0517.4317.4364,712
Aug 7, 202417.3417.5417.3017.5117.5149,095
Aug 6, 202417.2617.3717.1017.3017.30118,672
Aug 5, 202417.1217.2616.7617.2017.20566,536
Aug 2, 202417.7417.7717.4617.5017.5069,916
Aug 1, 202418.2518.3018.0318.0318.0333,948
Jul 31, 202418.0318.2018.0318.2018.2057,026
Jul 30, 202418.0018.0517.8817.9017.9022,833
Jul 29, 202418.0618.0817.9417.9417.9448,937
Jul 26, 202417.8617.9517.8617.9317.9390,092
Jul 25, 202417.9017.9717.8017.9517.9542,003
Jul 24, 202418.1718.1817.9918.0018.0031,574
Jul 23, 202418.2918.3818.2618.3818.3819,994
Jul 22, 202418.1718.3118.1718.2218.2244,911
Jul 19, 202418.2318.3018.1618.1618.1627,626
Jul 18, 202418.4818.4918.3018.3018.3026,450
Jul 17, 202418.5618.5618.4318.4518.4545,663
Jul 16, 202418.5518.6418.5218.5918.59179,930
Jul 15, 202418.5418.6518.5418.6118.6191,585
Jul 12, 202418.4218.5618.3918.5518.5549,773
Jul 11, 202418.5518.6018.4218.4218.4244,174
Jul 10, 202418.3818.4418.3818.4418.4415,176
Jul 9, 202418.3818.4018.3718.3718.3710,370
Jul 8, 202418.3118.3918.3118.3518.3515,212
Jul 5, 202418.2618.2818.2318.2818.2824,286
Jul 4, 202418.2318.2518.2218.2318.2345,706
Jul 3, 202418.1518.2018.1318.2018.2048,301
Jul 2, 202417.9918.0717.9518.0718.0724,173
Jul 1, 202418.0618.0617.9618.0118.0147,554
Jun 28, 202418.1218.2018.0918.1218.1244,334
Jun 27, 202418.0318.0918.0218.0318.0334,362
Jun 26, 202418.0518.0817.9718.0018.0019,373
Jun 25, 202417.9718.0117.9618.0118.0126,971
Jun 24, 202418.0318.0818.0018.0718.0732,473
Jun 21, 202418.0518.0517.9818.0018.0078,892
Jun 20, 202418.1518.1818.1018.1218.1264,900
Jun 19, 202418.0918.1218.0918.1118.1184,692
Jun 18, 202418.0418.0818.0318.0418.04292,496
Jun 17, 202417.9117.9517.8717.9317.9347,342
Jun 14, 202417.9017.9017.7717.8517.85147,409
Jun 13, 202417.9117.9517.8317.8717.8754,631
Jun 12, 202417.7217.9517.7217.9317.93109,830
Jun 11, 202417.6717.6717.5517.6417.6484,174
Jun 10, 202417.6017.6417.5617.6417.6416,984
Jun 7, 202417.6717.7017.5617.6717.6735,557
Jun 6, 202417.6617.6717.6417.6517.6552,579
Jun 5, 202417.4617.5717.4517.5717.5738,413
Jun 4, 202417.4017.4117.3117.3517.3521,940
Jun 3, 202417.4617.4617.3617.3717.3736,897
May 31, 202417.2517.3317.1717.1817.1841,026
May 30, 202417.2817.3417.2717.3217.3221,590
May 29, 202417.4317.4417.3517.3817.3832,559
May 28, 202417.5317.5517.4817.5017.5017,539
May 27, 202417.4817.5117.4817.5117.5128,711
May 24, 202417.3817.5017.3717.5017.5012,823
May 23, 202417.6017.6317.4817.5317.5351,051
May 22, 202417.5517.5517.5217.5517.5533,749
May 21, 202417.5117.5317.4817.5217.5274,599
May 20, 202417.5217.5617.5017.5617.565,406
May 17, 202417.4817.4917.4517.4717.4724,277
May 16, 202417.5317.5717.5117.5617.5611,026
May 15, 202417.3117.4617.3017.4617.4616,310
May 14, 202417.2217.2717.1817.2417.2420,506
May 13, 202417.2417.2817.2317.2317.2399,336
May 10, 202417.2317.2817.2017.2217.2222,152
May 9, 202417.0917.1817.0617.1817.185,126
May 8, 202417.1217.1317.0417.1017.1036,278
May 7, 202417.1017.1517.0817.1317.1345,473
May 6, 202416.9417.0216.9417.0217.0235,087
May 3, 202416.7516.9516.7316.9216.929,252
May 2, 202416.6416.7516.5716.6316.6369,524
Apr 30, 202416.8816.8816.7616.7816.7867,932
Apr 29, 202416.8716.8916.8516.8616.8667,303
Apr 26, 202416.8116.8616.7616.8316.8347,212
Apr 25, 202416.6416.6616.4916.5316.5380,112
Apr 24, 202416.7816.7816.6916.7316.73167,167
Apr 23, 202416.5516.7116.5416.7116.7143,576
Apr 22, 202416.4816.5016.4016.4416.4448,333
Apr 19, 202416.4516.5716.4416.4816.4823,833
Apr 18, 202416.6516.6816.5516.6516.6542,188
Apr 17, 202416.6616.7716.6116.6116.6191,269

Related Tickers