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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.68	14.83	14.83	14.83	14.68	2,263
February 19, 2026	14.62	14.64	14.64	14.64	14.59	3,155
February 18, 2026	14.28	14.53	14.53	14.53	14.28	6,352
February 17, 2026	14.34	14.21	14.21	14.42	14.21	3,348
February 16, 2026	14.37	14.41	14.41	14.41	14.34	2,698
February 13, 2026	14.44	14.47	14.47	14.51	14.33	3,333
February 12, 2026	14.8	14.49	14.49	14.81	14.49	7,778
February 11, 2026	14.76	14.82	14.82	14.9	14.76	1,534
February 10, 2026	14.62	14.63	14.63	14.69	14.62	648
February 09, 2026	14.53	14.72	14.72	14.72	14.53	147
February 06, 2026	14.41	14.61	14.61	14.63	14.41	364
February 05, 2026	14.61	14.41	14.41	14.61	14.41	49
February 04, 2026	14.78	14.65	14.65	14.79	14.64	2,936
February 03, 2026	14.53	14.71	14.71	14.73	14.53	742
February 02, 2026	14.34	14.25	14.25	14.55	14.25	706
January 30, 2026	15.39	15.35	15.35	15.44	15.22	1,808
January 29, 2026	15.87	15.6	15.6	16.11	15.6	1,667
January 28, 2026	15.41	15.47	15.47	15.47	15.37	2,042
January 27, 2026	15.12	15.15	15.15	15.15	15.08	1,902
January 26, 2026	15.17	15.18	15.18	15.22	15.17	3,302
January 23, 2026	14.69	14.9	14.9	14.92	14.69	1,489
January 22, 2026	14.62	14.64	14.64	14.64	14.52	1,160
January 21, 2026	14.55	14.6	14.6	14.64	14.55	804
January 20, 2026	14.29	14.38	14.38	14.38	14.29	4,354
January 19, 2026	14.17	14.26	14.26	14.26	14.17	497
January 16, 2026	14.06	14.02	14.02	14.14	14.01	497
January 15, 2026	14.07	14.09	14.09	14.14	14.07	1,194
January 14, 2026	14.21	14.25	14.25	14.31	14.21	1,095
January 13, 2026	14.03	14.2	14.2	14.23	14.03	38,790
January 12, 2026	13.93	14.04	14.04	14.04	13.92	908
January 09, 2026	13.66	13.78	13.78	13.78	13.66	2
January 08, 2026	13.52	13.53	13.53	13.54	13.5	2
January 07, 2026	13.74	13.63	13.63	13.74	13.62	224
January 06, 2026	13.73	13.83	13.83	13.9	13.71	9,792
January 05, 2026	13.51	13.62	13.62	13.62	13.51	2,645
January 02, 2026	13.48	13.33	13.33	13.53	13.33	2,645
December 30, 2025	13.59	13.76	13.76	13.76	13.59	784
December 29, 2025	13.62	13.46	13.46	13.66	13.46	319
December 23, 2025	13.36	13.42	13.42	13.42	13.35	1,517
December 22, 2025	13.33	13.23	13.23	13.34	13.23	1,319
December 19, 2025	13.05	13.14	13.14	13.14	13.05	448
December 18, 2025	13.14	13.16	13.16	13.16	13.14	263
December 17, 2025	13.07	13.12	13.12	13.12	13.07	263
December 16, 2025	12.94	12.92	12.92	12.96	12.92	976
December 15, 2025	13.15	13.02	13.02	13.18	13.02	172
December 12, 2025	13.23	13.05	13.05	13.26	13.02	65,845
December 11, 2025	13.22	13.23	13.23	13.23	13.2	12,585
December 10, 2025	13.22	13.17	13.17	13.22	13.16	12,585
December 09, 2025	13.3	13.25	13.25	13.3	13.23	95
December 08, 2025	13.49	13.3	13.3	13.49	13.3	1,024
December 05, 2025	13.47	13.6	13.6	13.61	13.46	770
December 04, 2025	13.35	13.36	13.36	13.36	13.33	10
December 03, 2025	13.29	13.4	13.4	13.4	13.29	1,220
December 02, 2025	13.26	13.21	13.21	13.27	13.2	1,220
December 01, 2025	13.22	13.29	13.29	13.29	13.22	341
November 28, 2025	12.68	13.16	13.16	13.16	12.68	25,098
November 27, 2025	12.95	12.93	12.93	12.96	12.89	25,098
November 26, 2025	12.84	12.9	12.9	12.91	12.84	714
November 25, 2025	12.84	12.74	12.74	12.84	12.74	72
November 24, 2025	12.78	12.82	12.82	12.82	12.76	72

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