BNP Paribas Easy MSCI Europe Small Caps SRI S-Series PAB 5% Capped - EESM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	315.25	315.25	315.25	315.25	313	31
January 13, 2026	316.4	314.6	314.6	316.4	313.4	1
January 12, 2026	316.6	315.75	315.75	316.6	315.2	27
January 09, 2026	315.4	316.75	316.75	316.9	315.1	27
January 08, 2026	314.1	314.55	314.55	314.55	313.05	16
January 07, 2026	312.15	314.9	314.9	314.9	312.15	5
January 06, 2026	311.65	311.85	311.85	312	310.35	132
January 05, 2026	307.85	310.75	310.75	310.75	306.6	184
January 02, 2026	310.7	308.25	308.25	310.7	307.35	44
December 30, 2025	307.25	308.35	308.35	308.6	306.6	53
December 29, 2025	304.45	307.2	307.2	307.2	304.45	163
December 23, 2025	306.15	305.05	305.05	306.15	304.55	109
December 22, 2025	302.85	304.45	304.45	304.45	302.8	25
December 19, 2025	303.05	304	304	304.2	302.85	57
December 18, 2025	300.3	303.95	303.95	303.95	300.3	28
December 17, 2025	300.6	300.15	300.15	300.6	300.15	154
December 16, 2025	300.35	300.5	300.5	300.7	300.05	4
December 15, 2025	300.2	300.4	300.4	301.55	300.2	268
December 12, 2025	300.3	299.05	299.05	301.05	299.05	235
December 11, 2025	297.4	299.8	299.8	299.8	297.4	13
December 10, 2025	298.8	298.7	298.7	299.25	298.35	6
December 09, 2025	300.3	299.4	299.4	300.3	299.4	111
December 08, 2025	301.65	300	300	301.65	300	34
December 05, 2025	301.6	301.8	301.8	303.15	301.6	34
December 04, 2025	300.2	301.7	301.7	301.7	300.2	240
December 03, 2025	298.5	299.45	299.45	299.45	298.5	240
December 02, 2025	298.85	297.9	297.9	298.85	297.9	83
December 01, 2025	300.1	299.3	299.3	300.1	298	187
November 28, 2025	300.6	301.35	301.35	301.8	300.35	108
November 27, 2025	298.45	300.5	300.5	300.5	298.45	98
November 26, 2025	296.8	297.9	297.9	297.9	296.05	589
November 25, 2025	292.6	295.95	295.95	295.95	291.65	589
November 24, 2025	292.05	292.2	292.2	292.2	291.2	101
November 21, 2025	287.95	290.25	290.25	290.25	287.95	255
November 20, 2025	292.85	289.8	289.8	292.85	289.8	255
November 19, 2025	289.3	289.55	289.55	291	289.3	117
November 18, 2025	290.9	289.5	289.5	290.9	289.5	5
November 17, 2025	296.55	293.8	293.8	296.55	293.8	5
November 14, 2025	295.4	295.8	295.8	295.8	293	44
November 13, 2025	301.05	298.7	298.7	301.05	298.7	40
November 12, 2025	300.4	300.8	300.8	301.05	300.4	72
November 11, 2025	297.7	299.45	299.45	299.45	297.7	186
November 10, 2025	296.65	296.7	296.7	297.9	296.65	68
November 07, 2025	295.65	293.4	293.4	295.65	292.85	89
November 06, 2025	296.55	294.3	294.3	297.8	294.3	14
November 05, 2025	295.6	297.35	297.35	297.65	295.6	14
November 04, 2025	296.8	297.3	297.3	298.05	296	362
November 03, 2025	300.05	299.6	299.6	301	299.6	523
October 31, 2025	301.65	299.95	299.95	301.65	299.95	197
October 30, 2025	300.7	301.3	301.3	301.3	300.1	143
October 29, 2025	302.65	301.7	301.7	303.2	301.7	55
October 28, 2025	305.35	303.65	303.65	305.35	303.45	305
October 27, 2025	307.15	306	306	307.15	306	305
October 24, 2025	307.35	306.4	306.4	307.35	305.65	56
October 23, 2025	304.45	306.45	306.45	306.45	304.45	38
October 22, 2025	301.35	303.85	303.85	303.85	301.35	79
October 21, 2025	299.9	301.35	301.35	301.35	299.85	5
October 20, 2025	297.4	298.65	298.65	298.8	297.4	37
October 17, 2025	296.2	296.35	296.35	296.8	294.1	40
October 16, 2025	298.8	299.4	299.4	299.4	298.8	50

BNP Paribas Easy MSCI Europe Small Caps SRI S-Series PAB 5% Capped (EESM.DE) XETRA