BNP Paribas Easy ECPI Circular Economy Leaders - EMEC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.19	19.26	19.26	19.26	19.17	19,475
August 15, 2025	19.31	19.23	19.23	19.33	19.21	1,865
August 14, 2025	19.24	19.19	19.19	19.25	19.15	8,896
August 13, 2025	19.16	19.18	19.18	19.22	19.14	6,005
August 12, 2025	19.14	19.1	19.1	19.16	19.07	1,642
August 11, 2025	19.23	19.1	19.1	19.23	19.1	599
August 08, 2025	19.03	19.04	19.04	19.06	19.02	2,082
August 07, 2025	18.87	18.92	18.92	19.01	18.83	3,061
August 06, 2025	18.87	18.77	18.77	18.89	18.72	7,130
August 05, 2025	18.93	18.76	18.76	18.93	18.76	3,416
August 04, 2025	18.57	18.8	18.8	18.85	18.57	2,306
August 01, 2025	18.94	18.65	18.65	18.99	18.6	42,490
July 31, 2025	19.12	19.07	19.07	19.19	19.07	7,481
July 30, 2025	19.21	19.2	19.2	19.3	19.2	13,330
July 29, 2025	19.22	19.17	19.17	19.25	19.17	2,423
July 28, 2025	19.26	19.15	19.15	19.28	19.13	2,978
July 25, 2025	19.06	19.11	19.11	19.13	19.06	7,502
July 24, 2025	19.16	19.16	19.16	19.24	19.13	3,006
July 23, 2025	19.07	19.17	19.17	19.36	19.07	3,492
July 22, 2025	18.89	18.9	18.9	18.95	18.83	1,526
July 21, 2025	18.96	18.93	18.93	19.03	18.93	1,053
July 18, 2025	19.11	18.93	18.93	19.11	18.93	1,650
July 17, 2025	18.91	19.03	19.03	19.05	18.91	2,108
July 16, 2025	18.79	18.6	18.6	18.91	18.6	3,942
July 15, 2025	18.92	18.93	18.93	18.97	18.92	7,755
July 14, 2025	18.84	18.84	18.84	18.86	18.82	14,330
July 11, 2025	19	18.9	18.9	19.03	18.87	3,209
July 10, 2025	18.94	19.13	19.13	19.13	18.94	4,492
July 09, 2025	18.84	18.88	18.88	18.94	18.84	2,182
July 08, 2025	18.75	18.86	18.86	18.88	18.75	4,241
July 07, 2025	18.76	18.76	18.76	18.94	18.75	10,612
July 04, 2025	18.8	18.75	18.75	18.83	18.72	2,365
July 03, 2025	18.88	18.86	18.86	18.88	18.78	2,901
July 02, 2025	18.71	18.74	18.74	18.74	18.69	13,691
July 01, 2025	18.51	18.63	18.63	18.63	18.41	34,284
June 30, 2025	18.49	18.47	18.47	18.55	18.46	4,061
June 27, 2025	18.41	18.56	18.56	18.56	18.4	3,714
June 26, 2025	18.2	18.22	18.22	18.26	18.14	734
June 25, 2025	18.44	18.24	18.24	18.45	18.24	439
June 24, 2025	18.47	18.38	18.38	18.47	18.34	1,554
June 23, 2025	18.09	18.16	18.16	18.23	18.09	1,449
June 20, 2025	18.23	18.25	18.25	18.34	18.2	21,294
June 19, 2025	18.33	18.21	18.21	18.36	18.21	343
June 18, 2025	18.4	18.38	18.38	18.43	18.33	11,709
June 17, 2025	18.42	18.43	18.43	18.43	18.37	3,631
June 16, 2025	18.45	18.49	18.49	18.53	18.39	7,078
June 13, 2025	18.37	18.45	18.45	18.47	18.37	478
June 12, 2025	18.62	18.58	18.58	18.63	18.46	7,123
June 11, 2025	18.82	18.72	18.72	18.86	18.72	99
June 10, 2025	18.76	18.78	18.78	18.78	18.71	1,786
June 09, 2025	18.67	18.71	18.71	18.72	18.66	3,583
June 06, 2025	18.59	18.69	18.69	18.73	18.58	695
June 05, 2025	18.69	18.6	18.6	18.72	18.48	7,122
June 04, 2025	18.6	18.66	18.66	18.69	18.6	4,406
June 03, 2025	18.45	18.57	18.57	18.62	18.38	1,122
June 02, 2025	18.45	18.39	18.39	18.47	18.34	30,768
May 30, 2025	18.64	18.59	18.59	18.71	18.59	5,341
May 29, 2025	18.92	18.61	18.61	18.95	18.61	3,040
May 28, 2025	18.74	18.69	18.69	18.77	18.67	20,498
May 27, 2025	18.64	18.72	18.72	18.72	18.63	4,934

BNP Paribas Easy ECPI Circular Economy Leaders (EMEC.DE) XETRA