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

19.10

+0.02600044(+0.14%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.83	19.1	19.1	19.1	18.81	25,203
April 01, 2026	19.05	19.07	19.07	19.07	18.95	2,990
March 31, 2026	18.77	18.77	18.77	18.82	18.77	551
March 30, 2026	18.59	18.81	18.81	18.81	18.59	19,833
March 27, 2026	18.94	18.66	18.66	18.94	18.66	1,444
March 26, 2026	19.02	18.98	18.98	19.1	18.95	1,444
March 25, 2026	19.15	19.1	19.1	19.16	18.98	9,089
March 24, 2026	19.08	19.03	19.03	19.08	19	866
March 23, 2026	18.88	19.05	19.05	19.27	18.85	29,116
March 20, 2026	19.15	19.05	19.05	19.15	19.05	340
March 19, 2026	19.26	19.1	19.1	19.27	19.1	945
March 18, 2026	19.55	19.35	19.35	19.55	19.35	799
March 17, 2026	19.34	19.47	19.47	19.58	19.34	981
March 16, 2026	19.42	19.44	19.44	19.47	19.42	16
March 13, 2026	19.2	19.34	19.34	19.39	19.2	1,089
March 12, 2026	19.51	19.36	19.36	19.51	19.36	548
March 11, 2026	19.56	19.5	19.5	19.62	19.47	769
March 10, 2026	19.68	19.62	19.62	19.71	19.5	9,686
March 09, 2026	19.37	19.52	19.52	19.52	19.37	1,080
March 06, 2026	19.87	19.68	19.68	19.87	19.62	1,455
March 05, 2026	19.9	19.93	19.93	19.98	19.84	3,820
March 04, 2026	19.74	19.89	19.89	19.89	19.74	4,719
March 03, 2026	19.67	19.72	19.72	19.72	19.63	4,719
March 02, 2026	19.42	19.76	19.76	19.77	19.42	491
February 27, 2026	19.61	19.58	19.58	19.61	19.49	335
February 26, 2026	19.67	19.66	19.66	19.71	19.66	11,432
February 25, 2026	19.53	19.64	19.64	19.64	19.53	172
February 24, 2026	19.37	19.47	19.47	19.56	19.37	172
February 23, 2026	19.38	19.26	19.26	19.46	19.26	974
February 20, 2026	19.55	19.49	0	19.55	19.45	1,097
February 19, 2026	19.55	19.43	0	19.55	19.43	1,097
February 18, 2026	19.38	19.52	0	19.52	19.38	7,633
February 17, 2026	19.31	19.32	0	19.32	19.23	8,922
February 16, 2026	19.31	19.28	0	19.36	19.27	603
February 13, 2026	19.12	19.26	0	19.27	19.07	4,268
February 12, 2026	19.37	19.1	0	19.4	19.1	1,169
February 11, 2026	19.3	19.3	0	19.31	19.29	4,987
February 10, 2026	19.29	19.36	0	19.36	19.25	4,987
February 09, 2026	19.38	19.35	0	19.4	19.21	1,690
February 06, 2026	19.22	19.41	0	19.41	19.22	1,336
February 05, 2026	19.48	19.32	0	19.54	19.31	22,480
February 04, 2026	19.39	19.44	0	19.44	19.38	11,278
February 03, 2026	19.87	19.53	0	19.91	19.51	30,729
February 02, 2026	19.61	19.89	0	19.89	19.61	698
January 30, 2026	19.54	19.67	0	19.7	19.54	9,527
January 29, 2026	19.73	19.58	0	19.77	19.48	6,891
January 28, 2026	19.79	19.84	0	19.84	19.79	1,049
January 27, 2026	19.96	19.7	0	19.96	19.65	4,191
January 26, 2026	19.83	19.87	0	19.87	19.8	2,454
January 23, 2026	20.1	19.98	0	20.1	19.98	1,018
January 22, 2026	20.07	20.08	0	20.14	20.07	2,386
January 21, 2026	19.71	19.89	0	19.89	19.65	397
January 20, 2026	19.85	19.83	0	19.86	19.76	5,190
January 19, 2026	20.08	20.02	0	20.09	20.02	1,033
January 16, 2026	20.41	20.37	0	20.41	20.33	2,528
January 15, 2026	20.25	20.43	0	20.43	20.25	320
January 14, 2026	20.2	20.13	0	20.2	20.09	3,000
January 13, 2026	20.27	20.25	0	20.28	20.24	1,708
January 12, 2026	20.2	20.22	0	20.22	20.15	3,833
January 09, 2026	20.32	20.36	0	20.38	20.32	2,612