BNP Paribas Easy S&P 500 UCITS ETF EUR H

ESEH
🏛️ france →
21.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.44 21.52 21.39 21.46 0.1M
2025-09-25 21.50 21.52 21.32 21.42 0.1M
2025-09-24 21.61 21.62 21.55 21.55 0.0M
2025-09-23 21.69 21.71 21.66 21.67 0.0M
2025-09-22 21.56 21.65 21.51 21.63 0.0M
2025-09-19 21.47 21.56 21.45 21.50 0.0M
2025-09-18 21.49 21.59 21.44 21.54 0.1M
2025-09-17 21.42 21.44 21.39 21.39 0.1M
2025-09-16 21.47 21.51 21.41 21.41 0.1M
2025-09-15 21.38 21.46 21.35 21.44 0.1M
2025-09-12 21.35 21.39 21.31 21.35 0.1M
2025-09-11 21.21 21.36 21.20 21.36 0.1M
2025-09-10 21.18 21.25 21.15 21.19 0.0M
2025-09-09 21.10 21.13 21.02 21.07 0.0M
2025-09-08 21.06 21.11 21.05 21.10 0.1M
2025-09-05 21.13 21.18 20.92 20.98 0.1M
2025-09-04 20.93 21.01 20.92 21.01 0.0M
2025-09-03 20.84 20.93 20.82 20.88 0.1M
2025-09-02 20.96 20.96 20.67 20.68 0.0M
2025-09-01 20.96 21.00 20.94 20.99 0.0M
2025-08-29 21.08 21.08 20.91 20.93 0.0M
2025-08-28 21.04 21.06 20.98 21.03 0.1M
2025-08-27 20.98 21.01 20.95 21.01 0.0M
2025-08-26 20.86 20.90 20.83 20.88 0.0M
2025-08-25 20.95 20.97 20.91 20.96 0.0M
2025-08-22 20.66 21.02 20.66 21.02 0.0M
2025-08-21 20.76 20.76 20.65 20.73 0.0M
2025-08-20 20.77 20.81 20.60 20.71 0.0M
2025-08-19 20.91 20.96 20.85 20.89 0.0M
2025-08-18 20.92 20.94 20.90 20.92 0.1M
2025-08-15 21.06 21.06 20.94 20.96 0.1M
2025-08-14 20.97 21.01 20.89 20.94 0.0M
2025-08-13 20.94 21.04 20.94 20.96 0.1M
2025-08-12 20.73 20.87 20.69 20.87 0.2M
2025-08-11 20.80 20.80 20.74 20.76 0.0M
2025-08-08 20.64 20.74 20.63 20.71 0.1M
2025-08-07 20.66 20.79 20.60 20.60 0.1M
2025-08-06 20.55 20.60 20.48 20.60 0.0M
2025-08-05 20.62 20.70 20.45 20.47 0.0M
2025-08-04 20.36 20.53 20.36 20.51 0.1M
2025-08-01 20.54 20.54 20.21 20.27 0.0M
2025-07-31 20.89 20.93 20.71 20.77 0.1M
2025-07-30 20.74 20.76 20.71 20.72 0.0M
2025-07-29 20.81 20.84 20.72 20.73 0.0M
2025-07-28 20.86 20.87 20.79 20.79 0.0M
2025-07-25 20.73 20.75 20.71 20.75 0.0M
2025-07-24 20.69 20.75 20.68 20.73 0.1M
2025-07-23 20.58 20.61 20.56 20.58 0.0M
2025-07-22 20.51 20.53 20.43 20.50 0.0M
2025-07-21 20.53 20.61 20.51 20.61 0.1M
2025-07-18 20.55 20.55 20.46 20.49 0.1M
2025-07-17 20.39 20.46 20.36 20.46 0.1M
2025-07-16 20.26 20.37 20.21 20.21 0.1M
2025-07-15 20.45 20.50 20.38 20.40 0.0M
2025-07-14 20.26 20.38 20.24 20.38 0.1M
2025-07-11 20.39 20.39 20.30 20.37 0.0M
2025-07-10 20.33 20.43 20.33 20.43 0.1M
2025-07-09 20.27 20.40 20.24 20.32 0.1M
2025-07-08 20.30 20.32 20.24 20.27 0.0M
2025-07-07 20.35 20.41 20.31 20.33 0.1M
2025-07-04 20.38 20.38 20.29 20.33 0.1M
2025-07-03 20.30 20.45 20.27 20.44 0.0M
2025-07-02 20.25 20.26 20.15 20.24 0.0M
2025-07-01 20.19 20.20 20.13 20.18 0.0M
2025-06-30 20.18 20.20 20.14 20.17 0.1M
2025-06-27 20.06 20.15 20.04 20.14 0.0M
2025-06-26 19.92 19.99 19.91 19.97 0.0M
2025-06-25 19.87 19.90 19.85 19.86 0.0M
2025-06-24 19.83 19.84 19.76 19.83 0.0M
2025-06-23 19.44 19.59 19.42 19.52 0.0M
2025-06-20 19.45 19.61 19.45 19.51 0.1M
2025-06-19 19.47 19.47 19.33 19.33 0.0M
2025-06-18 19.54 19.63 19.50 19.58 0.0M
2025-06-17 19.59 19.64 19.54 19.60 0.0M
2025-06-16 19.58 19.73 19.55 19.69 0.0M
2025-06-13 19.46 19.61 19.44 19.61 0.0M
2025-06-12 19.61 19.71 19.53 19.67 0.0M
2025-06-11 19.64 19.76 19.64 19.74 0.0M
2025-06-10 19.57 19.66 19.54 19.60 0.0M
2025-06-09 19.56 19.61 19.55 19.57 0.0M
2025-06-06 19.46 19.62 19.44 19.54 0.0M
2025-06-05 19.60 19.60 19.43 19.57 0.0M
2025-06-04 19.49 19.54 19.48 19.50 0.0M
2025-06-03 19.30 19.46 19.25 19.44 0.0M
2025-06-02 19.20 19.28 19.12 19.23 0.0M
2025-05-30 19.26 19.29 19.15 19.22 0.0M
2025-05-29 19.49 19.57 19.25 19.28 0.0M
2025-05-28 19.31 19.36 19.26 19.26 0.0M
2025-05-27 19.16 19.26 19.12 19.25 0.0M
2025-05-26 19.15 19.19 19.12 19.15 0.0M
2025-05-23 19.07 19.12 18.75 18.93 0.1M
2025-05-22 19.14 19.15 18.99 19.08 0.1M
2025-05-21 19.29 19.38 19.23 19.37 0.0M
2025-05-20 19.40 19.45 19.38 19.41 0.0M
2025-05-19 19.24 19.41 19.18 19.40 0.0M
2025-05-16 19.30 19.40 19.29 19.36 0.0M
2025-05-15 19.17 19.27 19.09 19.26 0.0M
2025-05-14 19.26 19.27 19.19 19.26 0.0M
2025-05-13 19.01 19.25 18.99 19.23 0.0M
2025-05-12 18.92 19.07 18.90 18.96 0.0M
2025-05-09 18.50 18.57 18.42 18.48 0.0M
2025-05-08 18.50 18.59 18.41 18.52 0.0M
2025-05-07 18.38 18.40 18.28 18.28 0.0M
2025-05-06 18.40 18.40 18.22 18.37 0.0M
2025-05-05 18.43 18.49 18.38 18.47 0.1M
2025-05-02 18.38 18.53 18.32 18.49 0.0M
2025-04-30 18.11 18.13 17.75 17.99 0.0M
2025-04-29 18.05 18.11 17.96 18.05 0.1M
2025-04-28 18.01 18.10 17.93 17.94 0.0M
2025-04-25 18.02 18.02 17.83 17.91 0.2M
2025-04-24 17.52 17.81 17.44 17.78 0.1M
2025-04-23 17.58 17.88 17.54 17.68 0.1M
2025-04-22 17.08 17.27 17.02 17.26 0.1M
2025-04-17 17.42 17.47 17.23 17.33 0.0M
2025-04-16 17.45 17.63 17.38 17.55 0.0M
2025-04-15 17.70 17.82 17.61 17.73 0.1M
2025-04-14 17.74 17.85 17.69 17.71 0.1M
2025-04-11 17.39 17.40 17.09 17.19 0.1M
2025-04-10 17.79 17.79 17.19 17.19 0.1M
2025-04-09 16.37 16.51 15.96 16.37 0.1M
2025-04-08 16.84 17.27 16.76 16.97 0.1M
2025-04-07 15.84 17.12 15.79 16.39 0.1M
2025-04-04 17.58 17.60 16.77 16.99 0.1M
2025-04-03 17.98 18.05 17.74 17.82 0.2M
2025-04-02 18.39 18.51 18.22 18.50 0.0M
2025-04-01 18.35 18.42 18.15 18.42 0.0M
2025-03-31 18.12 18.16 17.98 18.16 0.0M
2025-03-28 18.55 18.61 18.29 18.30 0.0M
2025-03-27 18.65 18.74 18.57 18.66 0.0M
2025-03-26 18.87 18.89 18.71 18.73 0.0M
2025-03-25 18.82 18.90 18.80 18.84 0.0M
2025-03-24 18.70 18.85 18.69 18.82 0.1M
2025-03-21 18.51 18.51 18.33 18.46 0.0M
2025-03-20 18.64 18.67 18.43 18.53 0.0M
2025-03-19 18.36 18.53 18.36 18.51 0.0M
2025-03-18 18.52 18.58 18.32 18.38 0.0M
2025-03-17 18.34 18.54 18.34 18.47 0.0M
2025-03-14 18.18 18.43 18.18 18.38 0.1M
2025-03-13 18.24 18.53 18.13 18.16 0.0M
2025-03-12 18.30 18.54 18.19 18.40 0.1M
2025-03-11 18.41 18.47 18.17 18.23 0.2M
2025-03-10 18.75 18.76 18.44 18.52 0.1M
2025-03-07 18.81 18.87 18.59 18.59 0.0M
2025-03-06 19.02 19.03 18.80 18.97 0.1M
2025-03-05 19.00 19.08 18.80 18.80 0.1M
2025-03-04 19.14 19.19 18.76 18.79 0.1M
2025-03-03 19.50 19.57 19.39 19.39 0.0M
2025-02-28 19.21 19.29 19.15 19.23 0.0M
2025-02-27 19.56 19.62 19.36 19.49 0.0M
2025-02-26 19.55 19.65 19.50 19.62 0.1M
2025-02-25 19.54 19.60 19.34 19.34 0.1M
2025-02-24 19.74 19.78 19.56 19.66 0.1M
2025-02-21 19.99 20.03 19.87 19.89 0.0M
2025-02-20 20.03 20.07 19.92 19.93 0.0M
2025-02-19 20.05 20.06 19.99 20.04 0.1M
2025-02-18 20.06 20.08 19.98 20.00 0.0M
2025-02-17 20.03 20.05 20.01 20.03 1.2M
2025-02-14 20.03 20.04 19.96 20.00 0.0M
2025-02-13 19.82 19.93 19.75 19.90 0.0M
2025-02-12 19.86 19.86 19.64 19.72 0.1M
2025-02-11 19.77 19.86 19.75 19.84 0.0M
2025-02-10 19.77 19.87 19.77 19.83 0.1M
2025-02-07 19.89 19.96 19.74 19.78 0.1M
2025-02-06 19.86 19.90 19.84 19.88 0.1M
2025-02-05 19.66 19.74 19.62 19.74 0.1M
2025-02-04 19.59 19.76 19.52 19.76 0.1M
2025-02-03 19.43 19.68 19.38 19.65 0.1M
2025-01-31 19.94 20.02 19.92 19.99 0.1M
2025-01-30 19.86 19.90 19.75 19.79 0.0M
2025-01-29 19.88 19.88 19.78 19.80 0.1M
2025-01-28 19.71 19.81 19.63 19.76 0.1M
2025-01-27 19.66 19.69 19.39 19.59 0.1M
2025-01-24 20.01 20.05 19.98 20.03 0.1M
2025-01-23 19.89 19.97 19.87 19.97 0.0M
2025-01-22 19.86 19.95 19.86 19.95 0.1M
2025-01-21 19.66 19.75 19.66 19.75 0.3M
2025-01-20 19.65 19.77 19.60 19.73 0.1M
2025-01-17 19.49 19.68 19.47 19.65 0.1M
2025-01-16 19.57 19.57 19.44 19.50 0.1M
2025-01-15 19.14 19.49 19.13 19.39 0.1M
2025-01-14 19.18 19.24 19.08 19.10 0.0M
2025-01-13 19.01 19.03 18.90 18.94 0.3M
2025-01-10 19.35 19.39 19.04 19.06 0.0M
2025-01-09 19.29 19.55 19.27 19.35 0.1M
2025-01-08 19.39 19.48 19.28 19.36 0.1M
2025-01-07 19.57 19.64 19.42 19.47 0.0M
2025-01-06 19.50 19.72 19.50 19.71 0.0M
2025-01-03 19.30 19.42 19.26 19.42 0.0M
2025-01-02 19.41 19.49 19.27 19.34 0.1M