BNP Paribas Easy MSCI USA SRI S-Series 5% Capped UCITS ETF Capitalisation - EKLD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.77	22.7	22.7	22.83	22.7	1,510
January 12, 2026	22.75	22.74	22.74	22.77	22.7	5,798
January 09, 2026	22.81	22.82	22.82	22.85	22.81	2,126
January 08, 2026	22.75	22.81	22.81	22.85	22.73	22
January 07, 2026	22.91	22.83	22.83	22.94	22.83	11,142
January 06, 2026	22.59	22.84	22.84	22.86	22.58	6,820
January 05, 2026	22.35	22.56	22.56	22.59	22.32	29,187
January 02, 2026	22.44	22.3	22.3	22.46	22.26	23,406
December 30, 2025	22.61	22.61	22.61	22.62	22.61	23,406
December 29, 2025	22.66	22.61	22.61	22.66	22.61	23,406
December 23, 2025	22.57	22.57	22.57	22.58	22.56	4,368
December 22, 2025	22.42	22.54	22.54	22.54	22.42	2,110
December 19, 2025	22.26	22.4	22.4	22.4	22.26	1,878
December 18, 2025	22.21	22.36	22.36	22.36	22.21	1,878
December 17, 2025	22.33	22.25	22.25	22.39	22.25	527
December 16, 2025	22.29	22.33	22.33	22.38	22.29	3,418
December 15, 2025	22.46	22.39	22.39	22.48	22.34	745
December 12, 2025	22.66	22.44	22.44	22.67	22.44	1,263
December 11, 2025	22.33	22.45	22.45	22.5	22.33	24,994
December 10, 2025	22.29	22.33	22.33	22.34	22.24	280
December 09, 2025	22.37	22.36	22.36	22.37	22.36	1,266
December 08, 2025	22.49	22.33	22.33	22.49	22.33	1,266
December 05, 2025	22.4	22.5	22.5	22.5	22.37	18,133
December 04, 2025	22.28	22.29	22.29	22.31	22.24	58
December 03, 2025	22.1	22.22	22.22	22.22	22.1	4,710
December 02, 2025	21.97	21.98	21.98	22.06	21.97	11,596
December 01, 2025	21.91	22.06	22.06	22.06	21.91	11,596
November 28, 2025	21.98	22.09	22.09	22.09	21.98	602
November 27, 2025	21.95	21.99	21.99	21.99	21.92	3,496
November 26, 2025	21.92	21.94	21.94	21.97	21.9	3,496
November 25, 2025	21.59	21.79	21.79	21.8	21.52	3,950
November 24, 2025	21.58	21.68	21.68	21.68	21.46	17,110
November 21, 2025	21.17	21.46	21.46	21.46	21.13	76,751
November 20, 2025	21.52	21.46	21.46	21.61	21.46	3,170
November 19, 2025	21.39	21.27	21.27	21.41	21.27	1,526
November 18, 2025	21.34	21.33	21.33	21.35	21.28	13,542
November 17, 2025	21.79	21.64	21.64	21.79	21.64	572
November 14, 2025	21.8	21.83	21.83	21.83	21.63	6,759
November 13, 2025	22.16	22.01	22.01	22.16	22	213
November 12, 2025	22.06	22.14	22.14	22.14	22.06	596
November 11, 2025	21.89	21.99	21.99	21.99	21.89	128
November 10, 2025	21.89	21.75	21.75	21.9	21.75	4,732
November 07, 2025	21.82	21.55	21.55	21.82	21.55	3,145
November 06, 2025	21.92	21.73	21.73	22.02	21.73	739
November 05, 2025	21.85	21.9	21.9	21.9	21.85	5,311
November 04, 2025	21.92	21.91	21.91	21.94	21.88	7,935
November 03, 2025	22.07	22	22	22.16	21.94	15,129
October 31, 2025	21.95	22.06	22.06	22.06	21.92	1,103
October 30, 2025	22.09	22.11	22.11	22.14	21.99	38,519
October 29, 2025	22.52	22.21	22.21	22.52	22.18	2,969
October 28, 2025	22.6	22.55	22.55	22.62	22.53	569
October 27, 2025	22.66	22.61	22.61	22.66	22.58	15,148
October 24, 2025	22.54	22.54	22.54	22.59	22.52	2,887
October 23, 2025	22.45	22.45	22.45	22.46	22.37	31,645
October 22, 2025	22.56	22.51	22.51	22.56	22.49	7,079
October 21, 2025	22.45	22.67	22.67	22.67	22.44	2,480
October 20, 2025	22.35	22.42	22.42	22.47	22.28	12,222
October 17, 2025	21.91	22.11	22.11	22.13	21.88	26,802
October 16, 2025	22.29	22.29	22.29	22.31	22.29	2,243
October 15, 2025	22.43	22.3	22.3	22.43	22.3	39,277

BNP Paribas Easy MSCI USA SRI S-Series 5% Capped UCITS ETF Capitalisation (EKLD.DE) XETRA