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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.55	21.54	21.54	21.59	21.52	13,614
February 19, 2026	21.44	21.49	21.49	21.49	21.37	2,734
February 18, 2026	21.49	21.44	21.44	21.49	21.39	1,540
February 17, 2026	21.34	21.37	21.37	21.38	21.28	1,786
February 16, 2026	21.49	21.35	21.35	21.49	21.34	4,341
February 13, 2026	21.3	21.5	21.5	21.5	21.26	3,631
February 12, 2026	21.57	21.47	21.47	21.62	21.45	2,222
February 11, 2026	21.45	21.61	21.61	21.64	21.4	9,786
February 10, 2026	21.35	21.46	21.46	21.47	21.35	2,381
February 09, 2026	21.31	21.29	21.29	21.31	21.22	1,939
February 06, 2026	21.02	21.31	21.31	21.31	21.01	4,748
February 05, 2026	21.15	20.99	20.99	21.18	20.97	15,705
February 04, 2026	20.85	21.16	21.16	21.19	20.85	3,430
February 03, 2026	20.93	20.92	20.92	20.99	20.84	1,825
February 02, 2026	20.6	20.91	20.91	20.92	20.6	33,084
January 30, 2026	20.49	20.61	20.61	20.64	20.49	2,872
January 29, 2026	20.52	20.48	20.48	20.53	20.42	11,888
January 28, 2026	20.5	20.49	20.49	20.5	20.43	3,830
January 27, 2026	20.67	20.55	20.55	20.69	20.55	11,129
January 26, 2026	20.74	20.65	20.65	20.74	20.61	5,259
January 23, 2026	20.89	20.81	20.81	20.89	20.81	1,037
January 22, 2026	21.06	21	21	21.08	20.96	13,518
January 21, 2026	20.92	20.85	20.85	20.92	20.68	6,700
January 20, 2026	20.74	20.71	20.71	20.74	20.62	3,283
January 19, 2026	20.99	20.9	20.9	21.03	20.88	8,441
January 16, 2026	21.4	21.26	21.26	21.4	21.21	4,891
January 15, 2026	21.38	21.44	21.44	21.46	21.38	751
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

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