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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.3	21.25	21.25	21.32	21.2	8,548
January 13, 2026	21.25	21.24	21.24	21.27	21.14	3,156
January 12, 2026	21.12	21.18	21.18	21.18	21.06	4,013
January 09, 2026	20.84	21.11	21.11	21.13	20.84	3,859
January 08, 2026	20.73	20.78	20.78	20.78	20.63	6,082
January 07, 2026	20.91	20.82	20.82	20.93	20.81	2,290
January 06, 2026	20.69	20.81	20.81	20.83	20.62	324
January 05, 2026	20.49	20.63	20.63	20.64	20.49	4,358
January 02, 2026	20.47	20.43	20.43	20.47	20.3	40,315
December 30, 2025	20.3	20.37	20.37	20.37	20.3	3,710
December 29, 2025	20.47	20.32	20.32	20.47	20.27	4,772
December 23, 2025	20.24	20.22	20.22	20.32	20.22	2,041
December 22, 2025	20.4	20.26	20.26	20.4	20.25	2,559
December 19, 2025	20.27	20.36	20.36	20.36	20.25	2,983
December 18, 2025	20.18	20.31	20.31	20.33	20.18	5,820
December 17, 2025	20.4	20.17	20.17	20.4	20.17	6,506
December 16, 2025	20.38	20.33	20.33	20.4	20.31	4,418
December 15, 2025	20.4	20.39	20.39	20.5	20.34	20,806
December 12, 2025	20.55	20.36	20.36	20.57	20.36	43,331
December 11, 2025	20.33	20.38	20.38	20.4	20.29	1,640
December 10, 2025	20.3	20.36	20.36	20.38	20.3	37,776
December 09, 2025	20.38	20.42	20.42	20.42	20.38	1,362
December 08, 2025	20.5	20.44	20.44	20.55	20.42	13,611
December 05, 2025	20.48	20.54	20.54	20.55	20.44	2,689
December 04, 2025	20.51	20.45	20.45	20.56	20.45	1,198
December 03, 2025	20.42	20.41	20.41	20.42	20.34	4,811
December 02, 2025	20.42	20.38	20.38	20.5	20.38	12,260
December 01, 2025	20.4	20.48	20.48	20.48	20.33	25,479
November 28, 2025	19.97	20.46	20.46	20.46	19.97	2,740
November 27, 2025	20.35	20.32	20.32	20.35	20.31	5,441
November 26, 2025	20.22	20.35	20.35	20.35	20.2	5,725
November 25, 2025	19.97	20.16	20.16	20.16	19.97	2,119
November 24, 2025	20.03	20.08	20.08	20.11	19.98	1,885
November 21, 2025	19.7	19.99	19.99	19.99	19.7	7,998
November 20, 2025	20.17	19.98	19.98	20.18	19.98	1,390
November 19, 2025	19.86	19.95	19.95	20.07	19.86	1,421
November 18, 2025	19.85	19.89	19.89	19.91	19.78	1,250
November 17, 2025	20.38	20.2	20.2	20.38	20.17	2,994
November 14, 2025	20.23	20.31	20.31	20.31	20.07	2,740
November 13, 2025	20.64	20.37	20.37	20.64	20.37	2,620
November 12, 2025	20.5	20.5	20.5	20.57	20.44	1,109
November 11, 2025	20.24	20.28	20.28	20.3	20.23	7,608
November 10, 2025	20.13	20.15	20.15	20.24	20.13	3,696
November 07, 2025	20.05	19.88	19.88	20.07	19.88	2,445
November 06, 2025	20.24	19.93	19.93	20.24	19.93	7,661
November 05, 2025	20.09	20.22	20.22	20.22	20.05	3,620
November 04, 2025	20.05	20.16	20.16	20.19	20.05	2,890
November 03, 2025	20.5	20.33	20.33	20.55	20.32	35,230
October 31, 2025	20.47	20.42	20.42	20.49	20.39	3,188
October 30, 2025	20.46	20.56	20.56	20.57	20.41	1,340
October 29, 2025	20.56	20.52	20.52	20.61	20.52	4,930
October 28, 2025	20.58	20.61	20.61	20.61	20.55	2,150
October 27, 2025	20.72	20.63	20.63	20.74	20.63	2,107
October 24, 2025	20.52	20.59	20.59	20.6	20.52	4,217
October 23, 2025	20.35	20.42	20.42	20.42	20.35	1,812
October 22, 2025	20.4	20.34	20.34	20.43	20.34	5,578
October 21, 2025	20.36	20.47	20.47	20.5	20.33	9,575
October 20, 2025	20.27	20.32	20.32	20.35	20.21	1,858
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

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