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
September 26, 2025	19.65	19.72	19.72	19.76	19.65	7,911
September 25, 2025	19.67	19.64	19.64	19.67	19.62	5,000
September 24, 2025	19.73	19.72	19.72	19.79	19.72	6,288
September 23, 2025	19.78	19.76	19.76	19.78	19.76	416
September 22, 2025	19.81	19.77	19.77	19.81	19.71	757
September 19, 2025	19.81	19.81	19.81	19.88	19.79	448
September 18, 2025	19.79	19.88	19.88	19.88	19.76	10,299
September 17, 2025	19.55	19.68	19.68	19.68	19.55	662
September 16, 2025	19.7	19.53	19.53	19.73	19.53	10,449
September 15, 2025	19.86	19.79	19.79	19.86	19.79	23,511
September 12, 2025	19.95	19.9	19.9	19.95	19.9	2,123
September 11, 2025	19.78	19.92	19.92	19.92	19.78	3,039
September 10, 2025	19.84	19.74	19.74	19.85	19.74	3,956
September 09, 2025	19.81	19.76	19.76	19.83	19.72	1,109
September 08, 2025	19.82	19.77	19.77	19.83	19.71	1,109
September 05, 2025	19.92	19.75	19.75	19.92	19.75	714
September 04, 2025	19.91	19.88	19.88	19.93	19.76	5,215
September 03, 2025	19.92	19.8	19.8	19.96	19.8	11,663
September 02, 2025	20.07	19.83	19.83	20.07	19.83	4,143
September 01, 2025	20.04	20.1	20.1	20.1	20.02	2
August 29, 2025	20.22	20.05	20.05	20.22	20.05	507
August 28, 2025	20.28	20.16	20.16	20.29	20.16	819
August 27, 2025	20.28	20.32	20.32	20.35	20.28	2,299
August 26, 2025	20.23	20.15	20.15	20.23	20.15	1,316
August 25, 2025	20.21	20.2	20.2	20.23	20.18	2,006
August 22, 2025	20.07	20.29	20.29	20.29	20.07	174
August 21, 2025	20.17	20.16	20.16	20.17	20.09	1,203
August 20, 2025	20.07	20.06	20.06	20.12	19.99	5,265
August 19, 2025	19.94	20.09	20.09	20.09	19.94	1,509
August 18, 2025	19.95	20	20	20	19.95	5,993
August 15, 2025	20.1	19.93	19.93	20.1	19.93	5,993
August 14, 2025	20.09	20.05	20.05	20.1	20.02	1,007
August 13, 2025	19.88	19.93	19.93	19.97	19.88	2,164
August 12, 2025	19.83	19.85	19.85	19.89	19.81	2,179
August 11, 2025	19.86	19.84	19.84	19.89	19.84	2,932
August 08, 2025	19.79	19.76	19.76	19.85	19.76	3,686
August 07, 2025	19.72	19.72	19.72	19.89	19.72	1,403
August 06, 2025	19.95	19.76	19.76	19.95	19.76	394
August 05, 2025	20.03	19.83	19.83	20.06	19.83	1,218
August 04, 2025	19.63	19.87	19.87	19.88	19.63	1,017
August 01, 2025	20.01	19.53	19.53	20.01	19.53	12,523
July 31, 2025	20.17	20.22	20.22	20.22	20.16	8,733
July 30, 2025	20.2	20.3	20.3	20.32	20.2	932
July 29, 2025	20.24	20.2	20.2	20.25	20.2	301
July 28, 2025	20.04	20.13	20.13	20.13	20.04	945
July 25, 2025	19.85	19.88	19.88	19.9	19.85	2,614
July 24, 2025	19.66	19.75	19.75	19.75	19.66	1,910
July 23, 2025	19.69	19.68	19.68	19.73	19.65	1,034
July 22, 2025	19.66	19.69	19.69	19.74	19.63	507
July 21, 2025	19.83	19.74	19.74	19.85	19.74	1,129
July 18, 2025	19.96	19.79	19.79	19.96	19.79	203
July 17, 2025	19.8	19.88	19.88	19.88	19.77	1,890
July 16, 2025	19.57	19.37	19.37	19.72	19.37	2,146
July 15, 2025	19.8	19.78	19.78	19.84	19.78	1,899
July 14, 2025	19.66	19.72	19.72	19.72	19.64	6,452
July 11, 2025	19.85	19.73	19.73	19.85	19.73	3,728
July 10, 2025	19.69	19.96	19.96	19.96	19.69	2,700
July 09, 2025	19.7	19.7	19.7	19.77	19.68	630
July 08, 2025	19.64	19.77	19.77	19.78	19.64	956
July 07, 2025	19.72	19.71	19.71	19.81	19.71	1,940

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