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
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
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

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