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
September 05, 2025	22.39	22.36	22.36	22.41	22.34	3,713
September 04, 2025	22.33	22.31	22.31	22.38	22.27	7,932
September 03, 2025	22.34	22.28	22.28	22.41	22.28	1,336
September 02, 2025	22.61	22.27	22.27	22.61	22.27	2,295
September 01, 2025	22.62	22.67	22.67	22.67	22.62	330
August 29, 2025	22.73	22.6	22.6	22.73	22.6	4
August 28, 2025	22.73	22.63	22.63	22.73	22.63	2,759
August 27, 2025	22.67	22.73	22.73	22.73	22.67	265
August 26, 2025	22.65	22.62	22.62	22.71	22.62	19,313
August 25, 2025	22.8	22.73	22.73	22.8	22.73	2,316
August 22, 2025	22.41	22.9	22.9	22.9	22.41	2,316
August 21, 2025	22.58	22.56	22.56	22.58	22.52	573
August 20, 2025	22.5	22.53	22.53	22.59	22.5	4,508
August 19, 2025	22.43	22.58	22.58	22.58	22.43	503
August 18, 2025	22.49	22.49	22.49	22.51	22.47	1,284
August 15, 2025	22.59	22.5	22.5	22.59	22.48	640
August 14, 2025	22.6	22.49	22.49	22.65	22.49	3,956
August 13, 2025	22.4	22.5	22.5	22.5	22.4	5,869
August 12, 2025	22.19	22.35	22.35	22.35	22.16	162
August 11, 2025	22.29	22.19	22.19	22.31	22.19	574
August 08, 2025	22.2	22.21	22.21	22.27	22.19	4,693
August 07, 2025	22.2	22.12	22.12	22.31	22.12	2,411
August 06, 2025	22.24	22.16	22.16	22.24	22.08	4,575
August 05, 2025	22.31	22.15	22.15	22.32	22.15	1,680
August 04, 2025	21.9	22.16	22.16	22.16	21.9	3,036
August 01, 2025	22.07	21.77	21.77	22.07	21.77	2,860
July 31, 2025	22.24	22.29	22.29	22.31	22.23	5,197
July 30, 2025	22.51	22.44	22.44	22.52	22.44	1
July 29, 2025	22.5	22.46	22.46	22.57	22.46	9,915
July 28, 2025	22.61	22.54	22.54	22.64	22.54	577
July 25, 2025	22.46	22.47	22.47	22.48	22.43	160
July 24, 2025	22.26	22.41	22.41	22.45	22.26	1,854
July 23, 2025	22.28	22.25	22.25	22.3	22.25	23,157
July 22, 2025	22.12	22.29	22.29	22.29	22.11	1,897
July 21, 2025	22.24	22.29	22.29	22.29	22.24	29
July 18, 2025	22.27	22.23	22.23	22.28	22.23	29
July 17, 2025	22.07	22.2	22.2	22.2	22.07	406
July 16, 2025	21.91	21.82	21.82	21.97	21.82	6,074
July 15, 2025	22.27	22.11	22.11	22.32	22.11	3,169
July 14, 2025	22.1	22.22	22.22	22.22	22.09	3,481
July 11, 2025	22.34	22.24	22.24	22.34	22.24	631
July 10, 2025	22.3	22.48	22.48	22.48	22.3	1,419
July 09, 2025	22.29	22.23	22.23	22.33	22.23	9,100
July 08, 2025	22.29	22.32	22.32	22.32	22.25	300
July 07, 2025	22.35	22.31	22.31	22.39	22.31	92,342
July 04, 2025	22.36	22.32	22.32	22.36	22.3	791
July 03, 2025	22.38	22.43	22.43	22.43	22.36	6,707
July 02, 2025	22.38	22.28	22.28	22.38	22.28	2,079
July 01, 2025	22.15	22.32	22.32	22.32	22.12	22,516
June 30, 2025	22.14	22.11	22.11	22.14	22.05	8,502
June 27, 2025	22.01	22.12	22.12	22.12	21.99	4,556
June 26, 2025	21.95	21.95	21.95	21.96	21.9	1,972
June 25, 2025	22	21.88	21.88	22.03	21.88	7,793
June 24, 2025	21.98	21.94	21.94	22	21.92	38,888
June 23, 2025	21.51	21.68	21.68	21.68	21.51	11,208
June 20, 2025	21.44	21.64	21.64	21.68	21.44	2,798
June 19, 2025	21.45	21.34	21.34	21.45	21.34	595
June 18, 2025	21.56	21.63	21.63	21.63	21.53	7,706
June 17, 2025	21.68	21.65	21.65	21.7	21.62	11,076
June 16, 2025	21.62	21.76	21.76	21.83	21.62	4,760

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