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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.8	20.06	20.06	20.13	19.76	36,413
October 16, 2025	20.11	20.05	20.05	20.12	20.04	3,311
October 15, 2025	19.99	20.05	20.05	20.11	19.99	3,145
October 14, 2025	19.73	19.8	19.8	19.8	19.67	7,799
October 13, 2025	20.03	19.92	19.92	20.03	19.81	8,873
October 10, 2025	20.17	19.79	19.79	20.17	19.79	7,650
October 09, 2025	20.2	20.19	20.19	20.25	20.18	9,076
October 08, 2025	19.96	20.2	20.2	20.2	19.96	1,711
October 07, 2025	20.21	20.08	20.08	20.22	20.08	7,170
October 06, 2025	20.2	20.15	20.15	20.2	20.13	4,884
October 03, 2025	20.08	20.07	20.07	20.1	20.02	7,229
October 02, 2025	19.89	19.94	19.94	20	19.86	6,640
October 01, 2025	19.51	19.75	19.75	19.75	19.51	30,547
September 30, 2025	19.54	19.56	19.56	19.58	19.46	2,958
September 29, 2025	19.57	19.54	19.54	19.63	19.5	7,921
September 26, 2025	19.5	19.53	19.53	19.55	19.46	4,385
September 25, 2025	19.44	19.46	19.46	19.48	19.38	4,913
September 24, 2025	19.41	19.41	19.41	19.43	19.4	569
September 23, 2025	19.36	19.43	19.43	19.49	19.36	17,802
September 22, 2025	19.4	19.32	19.32	19.4	19.31	990
September 19, 2025	19.36	19.35	19.35	19.43	19.35	1,509
September 18, 2025	19.21	19.43	19.43	19.45	19.19	63,626
September 17, 2025	19.03	19.09	19.09	19.13	19.03	8,056
September 16, 2025	19.22	19.04	19.04	19.24	19.04	18,426
September 15, 2025	19.18	19.19	19.19	19.24	19.18	12,379
September 12, 2025	19.26	19.16	19.16	19.26	19.16	14,330
September 11, 2025	19.25	19.29	19.29	19.29	19.21	918
September 10, 2025	19.21	19.17	19.17	19.27	19.17	16,894
September 09, 2025	19.15	19	19	19.2	19	261
September 08, 2025	19.1	19.15	19.15	19.17	19.08	6,569
September 05, 2025	19.16	19.05	19.05	19.2	18.99	4,851
September 04, 2025	19.09	19.09	19.09	19.12	19.04	3,289
September 03, 2025	19.09	18.98	18.98	19.11	18.98	4,222
September 02, 2025	19.21	19	19	19.21	18.99	50,815
September 01, 2025	19.15	19.19	19.19	19.19	19.13	31,866
August 29, 2025	19.34	19.16	19.16	19.37	19.16	1,780
August 28, 2025	19.53	19.39	19.39	19.57	19.39	9,099
August 27, 2025	19.42	19.45	19.45	19.46	19.42	3,296
August 26, 2025	19.36	19.31	19.31	19.4	19.31	3,304
August 25, 2025	19.47	19.4	19.4	19.47	19.4	6,291
August 22, 2025	19.34	19.48	19.48	19.53	19.34	3,304
August 21, 2025	19.39	19.31	19.31	19.39	19.28	831
August 20, 2025	19.34	19.36	19.36	19.4	19.33	7,373
August 19, 2025	19.26	19.44	19.44	19.48	19.26	3,245
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

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