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
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
November 21, 2025	19.06	19.34	19.34	19.34	19.05	29,023
November 20, 2025	19.38	19.28	19.28	19.38	19.28	100
November 19, 2025	19.15	19.13	19.13	19.23	19.13	8,877
November 18, 2025	19.08	19.15	19.15	19.15	19.02	1,905
November 17, 2025	19.46	19.35	19.35	19.46	19.35	2,445
November 14, 2025	19.44	19.48	19.48	19.48	19.38	4,241
November 13, 2025	19.78	19.6	19.6	19.78	19.6	4,241
November 12, 2025	19.76	19.81	19.81	19.83	19.75	3,304
November 11, 2025	19.67	19.66	19.66	19.67	19.65	160
November 10, 2025	19.59	19.52	19.52	19.64	19.51	3,895
November 07, 2025	19.6	19.3	19.3	19.6	19.28	1,134
November 06, 2025	19.77	19.53	19.53	19.83	19.53	2,559
November 05, 2025	19.74	19.79	19.79	19.79	19.74	305
November 04, 2025	19.72	19.81	19.81	19.85	19.72	3,849
November 03, 2025	19.86	19.8	19.8	19.96	19.78	12,244
October 31, 2025	19.7	19.84	19.84	19.84	19.66	15,091
October 30, 2025	19.72	19.83	19.83	19.83	19.7	8,405
October 29, 2025	20.09	19.75	19.75	20.09	19.73	23,255
October 28, 2025	20.11	20.07	20.07	20.15	20.07	928
October 27, 2025	20.2	20.14	20.14	20.2	20.11	3,043
October 24, 2025	20.14	20.11	20.11	20.16	20.1	3,356
October 23, 2025	20.07	20	20	20.07	20	54,347
October 22, 2025	20.14	20.09	20.09	20.2	20.09	3,144
October 21, 2025	20.02	20.27	20.27	20.27	20.02	1,852
October 20, 2025	19.89	19.95	19.95	19.95	19.85	6,233
October 17, 2025	19.43	19.67	19.67	19.7	19.41	4,460
October 16, 2025	19.83	19.82	19.82	19.85	19.8	1,983

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