BNP Paribas Easy Energy & Metals Enhanced Roll - EMEH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.62	11.58	11.58	11.62	11.58	367
August 15, 2025	11.63	11.64	11.64	11.64	11.6	1,880
August 14, 2025	11.65	11.64	11.64	11.65	11.59	12,397
August 13, 2025	11.68	11.61	11.61	11.68	11.61	1,381
August 12, 2025	11.72	11.68	11.68	11.72	11.67	1,381
August 11, 2025	11.67	11.71	11.71	11.71	11.67	3
August 08, 2025	11.78	11.8	11.8	11.82	11.76	1,720
August 07, 2025	11.8	11.74	11.74	11.82	11.74	240
August 06, 2025	11.74	11.79	11.79	11.82	11.74	415
August 05, 2025	11.76	11.74	11.74	11.76	11.71	415
August 04, 2025	11.8	11.77	11.77	11.8	11.75	220
August 01, 2025	11.84	11.77	11.77	11.84	11.77	380
July 31, 2025	11.86	11.81	11.81	11.86	11.81	7,885
July 30, 2025	12.01	11.91	11.91	12.01	11.91	218
July 29, 2025	11.85	11.91	11.91	11.91	11.85	218
July 28, 2025	11.85	11.84	11.84	11.87	11.84	1,037
July 25, 2025	11.97	11.86	11.86	11.97	11.86	6
July 24, 2025	12	11.96	11.96	12	11.96	3,650
July 23, 2025	12.03	11.99	11.99	12.03	11.99	5
July 22, 2025	11.99	12.03	12.03	12.03	11.97	62
July 21, 2025	12	12.02	12.02	12.02	11.99	400
July 18, 2025	12.01	12.01	12.01	12.03	12.01	222
July 17, 2025	11.87	11.92	11.92	11.93	11.87	222
July 16, 2025	11.94	11.92	11.92	11.94	11.87	521
July 15, 2025	11.93	11.93	11.93	11.95	11.93	154
July 14, 2025	12.04	11.95	11.95	12.08	11.95	1,155
July 11, 2025	11.89	12.02	12.02	12.02	11.89	1,946
July 10, 2025	11.86	11.85	11.85	11.87	11.85	887
July 09, 2025	11.83	11.81	11.81	11.83	11.81	887
July 08, 2025	11.87	11.86	11.86	11.88	11.84	987
July 07, 2025	11.73	11.84	11.84	11.84	11.73	11
July 04, 2025	11.83	11.83	11.83	11.83	11.83	11
July 03, 2025	11.92	11.87	11.87	11.95	11.87	11
July 02, 2025	11.75	11.85	11.85	11.85	11.75	25
July 01, 2025	11.78	11.74	11.74	11.82	11.74	249
June 30, 2025	11.79	11.72	11.72	11.79	11.72	42
June 27, 2025	11.84	11.78	11.78	11.84	11.78	900
June 26, 2025	11.8	11.84	11.84	11.84	11.8	4,062
June 25, 2025	11.81	11.77	11.77	11.81	11.75	4,236
June 24, 2025	11.79	11.77	11.77	11.86	11.77	1,186
June 23, 2025	12.27	12.21	12.21	12.3	12.2	65
June 20, 2025	12.2	12.21	12.21	12.26	12.2	2,721
June 19, 2025	12.25	12.34	12.34	12.34	12.23	63
June 18, 2025	12.23	12.21	12.21	12.29	12.19	913
June 17, 2025	12.04	12.17	12.17	12.18	12.04	8,535
June 16, 2025	12.1	11.98	11.98	12.1	11.96	17,569
June 13, 2025	11.94	11.99	11.99	12.04	11.94	4,836
June 12, 2025	11.85	11.83	11.83	11.85	11.8	987
June 11, 2025	11.73	11.74	11.74	11.75	11.69	295
June 10, 2025	11.72	11.75	11.75	11.75	11.72	924
June 09, 2025	11.7	11.73	11.73	11.73	11.7	10
June 06, 2025	11.66	11.69	11.69	11.69	11.66	10
June 05, 2025	11.59	11.66	11.66	11.66	11.59	43
June 04, 2025	11.6	11.57	11.57	11.63	11.57	275
June 03, 2025	11.5	11.59	11.59	11.59	11.5	9
June 02, 2025	11.42	11.53	11.53	11.53	11.42	2,638
May 30, 2025	11.3	11.22	11.22	11.35	11.22	4,534
May 29, 2025	11.43	11.32	11.32	11.43	11.32	3,271
May 28, 2025	11.43	11.41	11.41	11.47	11.41	1,453
May 27, 2025	11.42	11.4	11.4	11.43	11.4	943

BNP Paribas Easy Energy & Metals Enhanced Roll (EMEH.DE) XETRA