BNP PARIBAS EASY - MSCI Europe Min TE Ucits ETF Capitalisation - EEUX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.1	19.06	19.06	19.1	19.03	13,885
January 12, 2026	18.99	19.07	19.07	19.08	18.96	52,957
January 09, 2026	18.92	19.04	19.04	19.04	18.92	16,595
January 08, 2026	18.84	18.86	18.86	18.88	18.8	6,806
January 07, 2026	18.93	18.89	18.89	18.93	18.86	55,262
January 06, 2026	18.89	18.93	18.93	18.95	18.83	29,962
January 05, 2026	18.7	18.83	18.83	18.83	18.69	95,875
January 02, 2026	18.53	18.64	18.64	18.67	18.53	26,552
December 30, 2025	18.43	18.52	18.52	18.52	18.43	4,149
December 29, 2025	18.43	18.42	18.42	18.44	18.4	37,739
December 23, 2025	18.35	18.4	18.4	18.41	18.35	23,912
December 22, 2025	18.33	18.32	18.32	18.33	18.28	111,396
December 19, 2025	18.26	18.34	18.34	18.36	18.25	7,392
December 18, 2025	18.09	18.27	18.27	18.27	18.09	908
December 17, 2025	18.15	18.1	18.1	18.18	18.1	73,030
December 16, 2025	18.16	18.11	18.11	18.2	18.11	51,499
December 15, 2025	18.13	18.18	18.18	18.22	18.13	32,245
December 12, 2025	18.22	18.06	18.06	18.26	18.06	14,565
December 11, 2025	18.03	18.17	18.17	18.18	18.01	57,916
December 10, 2025	18.02	18.08	18.08	18.08	18.02	21,310
December 09, 2025	18.13	18.07	18.07	18.13	18.05	9,414
December 08, 2025	18.06	18.09	18.09	18.11	18.06	12,845
December 05, 2025	18.11	18.1	18.1	18.16	18.1	11,083
December 04, 2025	18.06	18.1	18.1	18.11	18.03	26,031
December 03, 2025	18.05	18.02	18.02	18.08	18.01	60,984
December 02, 2025	17.97	18.01	18.01	18.06	17.97	106,472
December 01, 2025	17.94	17.98	17.98	17.98	17.92	13,308
November 28, 2025	17.99	18.03	18.03	18.03	17.98	18,821
November 27, 2025	17.94	17.98	17.98	17.98	17.94	3,981
November 26, 2025	17.83	17.96	17.96	17.96	17.8	14,515
November 25, 2025	17.64	17.74	17.74	17.76	17.58	21,070
November 24, 2025	17.67	17.6	17.6	17.7	17.59	45,388
November 21, 2025	17.42	17.59	17.59	17.6	17.42	33,528
November 20, 2025	17.74	17.62	17.62	17.75	17.62	8,448
November 19, 2025	17.58	17.56	17.56	17.67	17.53	8,181
November 18, 2025	17.67	17.57	17.57	17.67	17.56	13,005
November 17, 2025	18.01	17.89	17.89	18.01	17.87	56,583
November 14, 2025	18.02	17.99	17.99	18.02	17.83	6,170
November 13, 2025	18.32	18.17	18.17	18.33	18.17	4,191
November 12, 2025	18.22	18.29	18.29	18.3	18.22	70,889
November 11, 2025	18.03	18.15	18.15	18.15	18.03	7,968
November 10, 2025	17.87	17.92	17.92	17.95	17.87	25,127
November 07, 2025	17.82	17.68	17.68	17.82	17.64	13,576
November 06, 2025	17.86	17.76	17.76	17.88	17.76	755
November 05, 2025	17.73	17.9	17.9	17.9	17.73	17,001
November 04, 2025	17.7	17.85	17.85	17.85	17.69	7,008
November 03, 2025	17.88	17.88	17.88	17.97	17.88	12,225
October 31, 2025	17.96	17.9	17.9	17.96	17.87	23,823
October 30, 2025	17.95	17.98	17.98	17.98	17.89	3,082
October 29, 2025	18	17.98	17.98	18.06	17.98	3,754
October 28, 2025	18.02	18.04	18.04	18.04	18.01	31
October 27, 2025	18.03	18.05	18.05	18.05	18.01	29,009
October 24, 2025	18.02	18	18	18.02	17.94	835
October 23, 2025	17.96	17.98	17.98	17.98	17.95	6,274
October 22, 2025	17.91	17.92	17.92	17.96	17.88	13,224
October 21, 2025	17.94	17.97	17.97	17.97	17.91	5,091
October 20, 2025	17.83	17.92	17.92	17.92	17.83	28,542
October 17, 2025	17.64	17.73	17.73	17.82	17.63	15,492
October 16, 2025	17.8	17.91	17.91	17.91	17.8	7,783
October 15, 2025	17.81	17.78	17.78	17.82	17.77	23,071

BNP PARIBAS EASY - MSCI Europe Min TE Ucits ETF Capitalisation (EEUX.DE) XETRA