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
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
October 14, 2025	22.06	22.19	22.19	22.19	21.95	12,065
October 13, 2025	22.23	22.21	22.21	22.23	22.07	3,849
October 10, 2025	22.46	22.22	22.22	22.46	22.21	72,664
October 09, 2025	22.51	22.44	22.44	22.51	22.44	2,083
October 08, 2025	22.41	22.51	22.51	22.51	22.41	2,083
October 07, 2025	22.5	22.42	22.42	22.57	22.42	314
October 06, 2025	22.62	22.48	22.48	22.62	22.48	32,198
October 03, 2025	22.58	22.61	22.61	22.71	22.54	32,198
October 02, 2025	22.51	22.44	22.44	22.52	22.44	33,263
October 01, 2025	22.33	22.47	22.47	22.49	22.33	6,829
September 30, 2025	22.34	22.35	22.35	22.37	22.34	1,071
September 29, 2025	22.4	22.38	22.38	22.45	22.38	160
September 26, 2025	22.1	22.23	22.23	22.23	22.1	160
September 25, 2025	22.27	22.09	22.09	22.27	22.09	1,745
September 24, 2025	22.45	22.33	22.33	22.45	22.33	12,523
September 23, 2025	22.46	22.46	22.46	22.51	22.42	15,518
September 22, 2025	22.42	22.42	22.42	22.42	22.4	396
September 19, 2025	22.48	22.41	22.41	22.48	22.41	396
September 18, 2025	22.51	22.57	22.57	22.62	22.51	396
September 17, 2025	22.33	22.48	22.48	22.48	22.33	396
September 16, 2025	22.41	22.29	22.29	22.41	22.29	396
September 15, 2025	22.42	22.43	22.43	22.48	22.42	396
September 12, 2025	22.6	22.47	22.47	22.6	22.47	8,696
September 11, 2025	22.3	22.56	22.56	22.56	22.3	8,696
September 10, 2025	22.39	22.31	22.31	22.39	22.31	983
September 09, 2025	22.49	22.31	22.31	22.49	22.28	4,613
September 08, 2025	22.41	22.38	22.38	22.41	22.38	656
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

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