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

XETRA - Delayed Quote EUR

BNP Paribas Easy Stoxx Europe 600 UCITS ETF EUR C/D (ETSA.DE)

14.60
+0.09
+(0.62%)
At close: 5:36:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202514.9314.9314.4614.6014.6010,995
Apr 17, 202514.5414.5614.4614.5114.5110,995
Apr 16, 202514.4714.5614.4714.5614.5636
Apr 15, 202514.4314.5914.4314.5914.59490
Apr 14, 202514.2514.3614.2114.3614.36557
Apr 11, 202514.0814.0813.7713.9813.9818,041
Apr 10, 202514.6514.6513.9713.9713.977,001
Apr 9, 202513.5913.5913.4213.4613.46972
Apr 8, 202513.8013.9813.7113.9813.98386
Apr 7, 202513.4913.6413.4913.6113.612,325
Apr 4, 202514.8214.8614.2214.2614.261,030
Apr 3, 202515.1015.1014.9714.9714.973,804
Apr 2, 202515.4015.4015.3315.3815.38399
Apr 1, 202515.4215.4615.3915.4515.45208
Mar 31, 202515.3815.3815.2615.3015.307
Mar 28, 202515.6015.6215.5015.5315.5333,152
Mar 27, 202515.5715.6615.5715.6515.6521,491
Mar 26, 202515.8315.8315.7015.7015.704,340
Mar 25, 202515.7615.8715.7615.8015.80201
Mar 24, 202515.7915.7915.7015.7015.705,834
Mar 21, 202515.7515.7615.7115.7115.71442
Mar 20, 202515.8815.8815.7515.8115.815,551
Mar 19, 202515.8115.8915.8115.8815.88403
Mar 18, 202515.8015.8715.8015.8415.8410,953
Mar 17, 202515.6415.7615.6415.7615.7632,057
Mar 14, 202515.4415.6415.4415.6415.6426,356
Mar 13, 202515.4615.4815.4515.4515.45229
Mar 12, 202515.4515.5315.4015.4815.4832,134
Mar 11, 202515.5815.5815.3115.3415.3425,505
Mar 10, 202515.8615.8615.6015.6015.601,874
Mar 7, 202515.8015.8115.7915.8115.813,185
Mar 6, 202515.9315.9315.7615.8615.8625,212
Mar 5, 202515.8815.9815.8715.8715.8721,614
Mar 4, 202515.9415.9415.7315.7315.7355,604
Mar 3, 202515.9716.1215.9716.0816.089,116
Feb 28, 202515.8015.9115.8015.9115.9110,528
Feb 27, 202515.8815.9315.8715.9115.915,276
Feb 26, 202515.9015.9815.8915.9715.975,454
Feb 25, 202515.7915.8615.7915.8215.821
Feb 24, 202515.8115.8315.7515.8015.801,771
Feb 21, 202515.7515.8215.7515.8115.8111,237
Feb 20, 202515.7615.7915.7215.7215.7221,802
Feb 19, 202515.9015.9015.7515.7515.7557,711
Feb 18, 202515.8715.9115.8315.8915.8910,648
Feb 17, 202515.7715.8415.7715.8415.8421,204
Feb 14, 202515.7815.8215.7415.7615.7684,822
Feb 13, 202515.7215.8015.7215.8015.805,666
Feb 12, 202515.6315.6315.5915.6115.611,027
Feb 11, 202515.5715.6115.5515.6115.6128
Feb 10, 202515.5115.5715.5115.5715.576,611
Feb 7, 202515.5315.5515.4715.4715.4721,177
Feb 6, 202515.4215.5415.4215.5415.545,201
Feb 5, 202515.2715.3615.2715.3615.365,359
Feb 4, 202515.2515.2915.2515.2915.29-
Feb 3, 202515.1315.2615.1315.2615.2610,448
Jan 31, 202515.4015.4215.3915.3915.39-
Jan 30, 202515.2715.3715.2715.3715.37-
Jan 29, 202515.2215.2515.2215.2415.2423
Jan 28, 202515.1415.1815.1415.1515.15-
Jan 27, 202515.0015.1015.0015.1015.103,328
Jan 24, 202515.1715.2015.1115.1115.1174,214
Jan 23, 202515.0615.1315.0615.1315.131,014
Jan 22, 202515.0515.1315.0415.0615.0631,287
Jan 21, 202514.9415.0114.9415.0115.01-
Jan 20, 202514.9414.9514.9214.9414.9472
Jan 17, 202514.8814.9314.8814.9314.9357,620
Jan 16, 202514.8014.8314.7914.8314.83-
Jan 15, 202514.5414.7014.5414.6814.68105
Jan 14, 202514.5814.6014.4914.4914.4913
Jan 13, 202514.5114.5114.4514.5014.5026,525
Jan 10, 202514.6814.6914.5814.5814.58172
Jan 9, 202514.5714.7114.5714.7114.7115,903
Jan 8, 202514.6814.6814.6314.6514.65106
Jan 7, 202514.6114.6914.6114.6714.67763
Jan 6, 202514.5314.6514.5014.6514.6515,394
Jan 3, 202514.5514.5514.4914.4914.495
Jan 2, 202514.5014.5914.4714.5914.59-
Dec 30, 202414.4014.4414.3914.4014.4040,808
Dec 27, 202414.3414.4614.3414.4614.4647
Dec 23, 202414.3014.3614.3014.3314.3310
Dec 20, 202414.3314.3314.1614.3214.3220,577
Dec 19, 202414.4714.4714.4414.4414.44-
Dec 18, 202414.6414.6614.6414.6514.65200
Dec 17, 202414.6114.6414.6114.6414.6430
Dec 16, 202414.6914.6914.6614.6914.6921,346
Dec 13, 202414.7714.7714.6914.7114.71201
Dec 12, 202414.8314.8314.7814.7814.78-
Dec 11, 202414.7414.8114.7414.8114.81172
Dec 10, 202414.8114.8314.7714.7714.77-
Dec 9, 202414.8914.8914.8414.8514.855,300
Dec 6, 202414.8014.8414.8014.8314.837,689
Dec 5, 202414.7514.8014.7514.8014.80-
Dec 4, 202414.7114.7414.7114.7414.74115
Dec 3, 202414.6714.7314.6714.6814.68464
Dec 2, 202414.5014.6314.5014.6314.63-
Nov 29, 202414.4414.5314.4414.5314.53-
Nov 28, 202414.4514.4514.4314.4514.453,195
Nov 27, 202414.3814.3814.3414.3814.38127
Nov 26, 202414.4114.4614.4014.4014.40351
Nov 25, 202414.5614.5614.4514.4814.4839
Nov 22, 202414.3814.4814.3814.4814.48227
Nov 21, 202414.2514.3114.2514.3114.31-
Nov 20, 202414.3214.3214.2414.2414.24183
Nov 19, 202414.3714.3714.1914.2614.26145
Nov 18, 202414.3214.3314.2814.3314.33-
Nov 15, 202414.3314.3814.3114.3114.317,040
Nov 14, 202414.3014.4414.3014.4414.44-
Nov 13, 202414.2614.2814.2314.2814.282,653
Nov 12, 202414.4414.4514.2814.2814.286,643
Nov 11, 202414.5414.6014.5414.5814.5820
Nov 8, 202414.5314.5314.4014.4114.4110,352
Nov 7, 202414.4514.5114.4514.5114.51743
Nov 6, 202414.6314.7014.4114.4214.42106
Nov 5, 202414.4914.4914.4814.4814.4836
Nov 4, 202414.5314.5614.4814.4814.48205
Nov 1, 202414.4014.5714.4014.5314.53828
Oct 31, 202414.4414.4414.3714.3714.375,034
Oct 30, 202414.6614.6614.5214.5414.545,201
Oct 29, 202414.8614.8614.7214.7214.7213,904
Oct 28, 202414.8014.8214.7214.8214.82-
Oct 25, 202414.7414.7714.7214.7514.75696
Oct 24, 202414.7914.8414.7514.7514.7522
Oct 23, 202414.7914.8114.7414.7414.7431
Oct 22, 202414.8214.8214.7114.7914.798,118
Oct 21, 202414.9214.9214.8214.8214.82665
Oct 18, 202414.8814.9214.8814.9214.92225
Oct 17, 202414.7914.8914.7914.8914.89-
Oct 16, 202414.7514.7814.7414.7714.77499
Oct 15, 202414.9614.9614.7914.7914.79471
Oct 14, 202414.8514.9214.8214.9214.92-
Oct 11, 202414.7414.8314.7414.8314.834
Oct 10, 202414.8014.8014.7414.7514.75758
Oct 9, 202414.6914.7814.6914.7814.785,301
Oct 8, 202414.6214.7014.6214.6814.685,226
Oct 7, 202414.7714.7814.7114.7614.76182
Oct 4, 202414.6814.7514.6814.7314.73107
Oct 3, 202414.7614.7614.6714.6714.6710,402
Oct 2, 202414.8414.8514.7614.8114.8135,454
Oct 1, 202414.8914.9214.7914.7914.7910,402
Sep 30, 202414.9614.9614.8514.8514.85-
Sep 27, 202414.9515.0114.9515.0115.01-
Sep 26, 202414.9014.9414.8714.9314.93342
Sep 25, 202414.6914.7714.6914.7514.75522
Sep 24, 202414.7914.7914.7614.7614.76-
Sep 23, 202414.6014.6614.6014.6614.666,382
Sep 20, 202414.7714.7714.6014.6014.6010,402
Sep 19, 202414.7914.9114.7214.8214.8212,439
Sep 18, 202414.6714.6714.6114.6114.6181
Sep 17, 202414.7014.7114.6814.6814.68-
Sep 16, 202414.6114.6614.6114.6314.6385
Sep 13, 202414.5814.6514.5814.6514.6584
Sep 12, 202414.5914.5914.5414.5414.541
Sep 11, 202414.4614.4714.4214.4214.423,458
Sep 10, 202414.4514.5414.4214.4214.4230,103
Sep 9, 202414.4714.5114.4714.5114.5111,434
Sep 6, 202414.5114.5714.3714.3914.3910,605
Sep 5, 202414.5814.6014.5414.5414.5433
Sep 4, 202414.5914.6514.5914.6214.6210,563
Sep 3, 202414.9314.9314.7714.7714.77-
Sep 2, 202414.9014.9114.8714.9114.9160
Aug 30, 202414.9214.9514.9114.9114.91-
Aug 29, 202414.8014.9114.8014.9114.91-
Aug 28, 202414.7714.8114.7714.7814.7830
Aug 27, 202414.7414.7614.7214.7314.735,343
Aug 26, 202414.7214.7214.7114.7114.71-
Aug 23, 202414.6514.7214.6514.7214.725,443
Aug 22, 202414.6214.6614.6214.6414.645,301
Aug 21, 202414.5514.6114.5514.5914.5910,602
Aug 20, 202414.6314.6314.5414.5414.5431,836
Aug 19, 202414.5214.6214.5214.6214.6215,913
Aug 16, 202414.5214.5214.5014.5214.525,349
Aug 15, 202414.3614.5014.3214.5014.505,244
Aug 14, 202414.2914.3114.2414.3114.317,015
Aug 13, 202414.2114.2314.1314.2314.23-
Aug 12, 202414.2114.2214.1514.1514.15747
Aug 9, 202414.1114.2114.1114.1614.1626,505
Aug 8, 202413.9514.0713.9414.0714.075,353
Aug 7, 202413.8814.0813.8814.0614.0610,593
Aug 6, 202413.9213.9213.7413.8313.8311,021
Aug 5, 202413.7013.8313.7013.8113.8171,934
Aug 2, 202414.3214.3214.0914.1214.125,324
Aug 1, 202414.6614.6614.4514.4614.4610,732
Jul 31, 202414.7214.7214.6514.6814.6821,212
Jul 30, 202414.5314.5714.5314.5714.57-
Jul 29, 202414.6014.6014.5014.5014.50-
Jul 26, 202414.4214.5414.4214.5314.535,222
Jul 25, 202414.3714.4114.3114.4114.4126,506
Jul 24, 202414.4914.5514.4914.5214.5253
Jul 23, 202414.6014.6714.6014.6114.61898
Jul 22, 202414.5214.6214.5214.5914.5953
Jul 19, 202414.4914.4914.4514.4514.45-
Jul 18, 202414.6414.6714.5514.5514.551,252
Jul 17, 202414.6014.6014.5614.5914.5957
Jul 16, 202414.6214.6514.6214.6514.655,362
Jul 15, 202414.7814.8214.6914.6914.695,270
Jul 12, 202414.7714.8614.7714.8514.8520,804
Jul 11, 202414.6814.7314.6814.7114.7111
Jul 10, 202414.5314.6414.5314.6414.6443
Jul 9, 202414.5814.5814.5014.5014.50-
Jul 8, 202414.6114.6914.6114.6314.6312
Jul 5, 202414.6914.7214.6414.6414.64821
Jul 4, 202414.6114.6714.6114.6614.66-
Jul 3, 202414.5314.5914.5314.5714.57148
Jul 2, 202414.4614.4714.4214.4614.465,301
Jul 1, 202414.6414.6414.5314.5314.532,250
Jun 28, 202414.5714.5714.4814.4814.484,265
Jun 27, 202414.5714.5714.5114.5114.51-
Jun 26, 202414.7114.7114.5714.5714.5752
Jun 25, 202414.6314.6514.6114.6514.6515,910
Jun 24, 202414.5814.7014.5814.6914.69806
Jun 21, 202414.6514.6514.5714.5714.57-
Jun 20, 202414.5714.6914.5714.6914.6927
Jun 19, 202414.5714.5714.5514.5514.5511,424
Jun 18, 202414.5614.5814.5214.5814.5831,807
Jun 17, 202414.5014.5114.4414.4714.4721,280
Jun 14, 202414.6314.6314.4314.4614.4610,602
Jun 13, 202414.7614.7614.6014.6114.6110,402
Jun 12, 202414.6914.8014.6914.7914.7917,593
Jun 11, 202414.8114.8114.6214.6414.643,815
Jun 10, 202414.7114.7714.6914.7714.7731,206
Jun 7, 202414.8714.8714.7314.8214.825,508
Jun 6, 202414.8314.8714.8314.8614.863,001
Jun 5, 202414.7114.7714.7114.7714.77165
Jun 4, 202414.6714.6714.5814.6214.6215,603
Jun 3, 202414.8814.8814.8114.8214.8220,870
May 31, 202414.7214.7614.7214.7614.7640
May 30, 202414.6014.7214.6014.7214.72-
May 29, 202414.7514.7514.6214.6214.6245
May 28, 202414.9014.9014.7814.7814.782,000
May 27, 202414.8114.8714.8114.8714.87-
May 24, 202414.7414.8414.7314.8214.82233
May 23, 202414.8614.8814.8414.8414.8474
May 22, 202414.8414.8414.8314.8314.8356
May 21, 202414.8814.8814.8414.8814.885,201
May 20, 202414.8814.9314.8814.9214.921,020
May 17, 202414.8814.8814.8314.8614.8662,562
May 16, 202414.9214.9214.8814.8814.88-
May 15, 202414.8614.9014.8514.9014.901,501
May 14, 202414.7814.8114.7814.8114.81-
May 13, 202414.8014.8014.7714.7814.7815
May 10, 202414.7414.7914.7414.7814.7838
May 9, 202414.6314.6814.6314.6814.68-
May 8, 202414.5914.6214.5914.6214.621,978
May 7, 202414.4814.5614.4714.5614.5631,206
May 6, 202414.3414.4414.3414.4114.4123,272
May 3, 202414.2914.3214.2814.3214.3216,325
May 2, 202414.2914.2914.2414.2414.24-
Apr 30, 202414.3914.4014.2914.2914.29146
Apr 29, 202414.4214.4214.3714.3714.3749
Apr 26, 202414.2914.3714.2814.3614.3626,030
Apr 25, 202414.2814.2814.1914.1914.195,201
Apr 24, 202414.3714.3714.2814.2814.2815,603
Apr 23, 202414.2714.3414.2614.3414.341,412
Apr 22, 202414.1714.1814.1214.1814.18200

Related Tickers