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
February 20, 2026	22.13	22.12	22.12	22.19	22.05	3,062
February 19, 2026	22.22	22.04	22.04	22.22	22.02	3,307
February 18, 2026	22.1	22.22	22.22	22.26	22.1	3,307
February 17, 2026	22.01	22.04	22.04	22.04	21.83	2,203
February 16, 2026	22.1	21.95	21.95	22.14	21.95	8,232
February 13, 2026	21.84	22.05	22.05	22.05	21.82	2,643
February 12, 2026	22.16	21.8	21.8	22.21	21.8	13,415
February 11, 2026	22.16	22.09	22.09	22.16	22.09	986
February 10, 2026	22.13	22.22	22.22	22.22	22.13	112
February 09, 2026	22.16	22.17	22.17	22.19	22.1	8,840
February 06, 2026	21.85	22.1	22.1	22.1	21.85	8,840
February 05, 2026	22.16	21.95	21.95	22.2	21.85	10,766
February 04, 2026	22.1	22.08	22.08	22.16	22.04	7,796
February 03, 2026	22.64	22.23	22.23	22.64	22.23	24,595
February 02, 2026	22.37	22.67	22.67	22.67	22.37	6,800
January 30, 2026	22.48	22.51	22.51	22.62	22.48	154,063
January 29, 2026	22.77	22.45	22.45	22.77	22.45	3,440
January 28, 2026	22.88	22.8	22.8	22.88	22.8	411
January 27, 2026	22.82	22.72	22.72	22.82	22.72	411
January 26, 2026	22.61	22.74	22.74	22.74	22.61	41
January 23, 2026	22.72	22.71	22.71	22.72	22.7	12,116
January 22, 2026	22.61	22.75	22.75	22.75	22.61	6,911
January 21, 2026	22.26	22.46	22.46	22.46	22.19	39,789
January 20, 2026	22.37	22.41	22.41	22.41	22.33	39,789
January 19, 2026	22.48	22.49	22.49	22.5	22.46	2,187
January 16, 2026	22.85	22.76	22.76	22.85	22.72	1,277
January 15, 2026	22.69	22.85	22.85	22.87	22.69	9,547
January 14, 2026	22.69	22.57	22.57	22.69	22.57	4,012
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

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