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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.55	19.49	19.49	19.55	19.45	1,097
February 19, 2026	19.55	19.43	19.43	19.55	19.43	1,097
February 18, 2026	19.38	19.52	19.52	19.52	19.38	7,633
February 17, 2026	19.31	19.32	19.32	19.32	19.23	8,922
February 16, 2026	19.31	19.28	19.28	19.36	19.27	603
February 13, 2026	19.12	19.26	19.26	19.27	19.07	4,268
February 12, 2026	19.37	19.1	19.1	19.4	19.1	1,169
February 11, 2026	19.3	19.3	19.3	19.31	19.29	4,987
February 10, 2026	19.29	19.36	19.36	19.36	19.25	4,987
February 09, 2026	19.38	19.35	19.35	19.4	19.21	1,690
February 06, 2026	19.22	19.41	19.41	19.41	19.22	1,336
February 05, 2026	19.48	19.32	19.32	19.54	19.31	22,480
February 04, 2026	19.39	19.44	19.44	19.44	19.38	11,278
February 03, 2026	19.87	19.53	19.53	19.91	19.51	30,729
February 02, 2026	19.61	19.89	19.89	19.89	19.61	698
January 30, 2026	19.54	19.67	19.67	19.7	19.54	9,527
January 29, 2026	19.73	19.58	19.58	19.77	19.48	6,891
January 28, 2026	19.79	19.84	19.84	19.84	19.79	1,049
January 27, 2026	19.96	19.7	19.7	19.96	19.65	4,191
January 26, 2026	19.83	19.87	19.87	19.87	19.8	2,454
January 23, 2026	20.1	19.98	19.98	20.1	19.98	1,018
January 22, 2026	20.07	20.08	20.08	20.14	20.07	2,386
January 21, 2026	19.71	19.89	19.89	19.89	19.65	397
January 20, 2026	19.85	19.83	19.83	19.86	19.76	5,190
January 19, 2026	20.08	20.02	20.02	20.09	20.02	1,033
January 16, 2026	20.41	20.37	20.37	20.41	20.33	2,528
January 15, 2026	20.25	20.43	20.43	20.43	20.25	320
January 14, 2026	20.2	20.13	20.13	20.2	20.09	3,000
January 13, 2026	20.27	20.25	20.25	20.28	20.24	1,708
January 12, 2026	20.2	20.22	20.22	20.22	20.15	3,833
January 09, 2026	20.32	20.36	20.36	20.38	20.32	2,612
January 08, 2026	20.22	20.31	20.31	20.31	20.2	11,260
January 07, 2026	20.38	20.3	20.3	20.38	20.27	2,369
January 06, 2026	19.98	20.27	20.27	20.27	19.98	9,582
January 05, 2026	19.82	20.01	20.01	20.02	19.81	2,723
January 02, 2026	19.84	19.71	19.71	19.87	19.71	1,105
December 30, 2025	19.93	19.95	19.95	19.95	19.93	1,001
December 29, 2025	19.97	19.94	19.94	19.98	19.89	969
December 23, 2025	19.88	19.87	19.87	19.88	19.85	2,558
December 22, 2025	19.84	19.94	19.94	19.94	19.83	1,056
December 19, 2025	19.73	19.84	19.84	19.84	19.69	3,719
December 18, 2025	19.6	19.77	19.77	19.78	19.6	5,176
December 17, 2025	19.79	19.64	19.64	19.83	19.64	2,124
December 16, 2025	19.68	19.67	19.67	19.74	19.65	429
December 15, 2025	19.88	19.76	19.76	19.88	19.72	2,666
December 12, 2025	20.03	19.85	19.85	20.06	19.85	6,284
December 11, 2025	19.81	19.87	19.87	19.87	19.8	3,480
December 10, 2025	19.84	19.89	19.89	19.89	19.83	1,778
December 09, 2025	19.95	19.93	19.93	19.95	19.9	2,547
December 08, 2025	20.01	19.93	19.93	20.02	19.93	7,273
December 05, 2025	19.92	20.06	20.06	20.1	19.91	902
December 04, 2025	19.83	19.85	19.85	19.85	19.79	6,079
December 03, 2025	19.71	19.76	19.76	19.76	19.63	8,695
December 02, 2025	19.62	19.67	19.67	19.73	19.62	2,365
December 01, 2025	19.58	19.68	19.68	19.68	19.52	2,365
November 28, 2025	19.67	19.74	19.74	19.74	19.67	1,511
November 27, 2025	19.63	19.62	19.62	19.65	19.6	1,511
November 26, 2025	19.64	19.66	19.66	19.66	19.61	113
November 25, 2025	19.46	19.55	19.55	19.55	19.37	11,373
November 24, 2025	19.45	19.47	19.47	19.48	19.38	4,237

BNP Paribas Easy MSCI USA SRI S-Series 5% Capped UCITS ETF EUR Distribution (EKUS.DE) XETRA