BNP Paribas Easy MSCI Emerging ESG Filtered Min TE - EMKX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.38	12.4	12.4	12.41	12.37	149,043
August 15, 2025	12.36	12.29	12.29	12.36	12.29	43,918
August 14, 2025	12.36	12.32	12.32	12.37	12.32	2,925
August 13, 2025	12.39	12.4	12.4	12.42	12.38	23,772
August 12, 2025	12.27	12.29	12.29	12.3	12.24	20,722
August 11, 2025	12.21	12.26	12.26	12.27	12.21	27,119
August 08, 2025	12.2	12.19	12.19	12.21	12.19	19,719
August 07, 2025	12.21	12.24	12.24	12.29	12.2	34,981
August 06, 2025	12.18	12.11	12.11	12.18	12.09	37,697
August 05, 2025	12.22	12.16	12.16	12.22	12.16	7,919
August 04, 2025	12.09	12.12	12.12	12.14	12.09	36,611
August 01, 2025	12.17	12.02	12.02	12.17	11.97	12,302
July 31, 2025	12.33	12.27	12.27	12.34	12.27	49,909
July 30, 2025	12.27	12.3	12.3	12.32	12.27	8,810
July 29, 2025	12.26	12.28	12.28	12.32	12.25	21,484
July 28, 2025	12.21	12.2	12.2	12.22	12.17	25,843
July 25, 2025	12.12	12.13	12.13	12.15	12.11	27,466
July 24, 2025	12.23	12.16	12.16	12.23	12.15	11,223
July 23, 2025	12.18	12.23	12.23	12.23	12.16	26,675
July 22, 2025	12.11	12.1	12.1	12.13	12.08	5,694
July 21, 2025	12.17	12.2	12.2	12.21	12.17	1,417
July 18, 2025	12.19	12.18	12.18	12.2	12.18	11,587
July 17, 2025	12.17	12.21	12.21	12.21	12.15	25,236
July 16, 2025	12.08	11.98	11.98	12.1	11.98	13,032
July 15, 2025	12.03	12.07	12.07	12.08	12.03	9,800
July 14, 2025	11.91	11.9	11.9	11.93	11.89	23,274
July 11, 2025	11.97	11.88	11.88	11.97	11.88	6,060
July 10, 2025	11.89	11.93	11.93	11.93	11.89	21,613
July 09, 2025	11.88	11.85	11.85	11.9	11.85	25,727
July 08, 2025	11.87	11.89	11.89	11.91	11.87	15,609
July 07, 2025	11.78	11.84	11.84	11.87	11.78	3,417
July 04, 2025	11.81	11.81	11.81	11.83	11.8	11,948
July 03, 2025	11.85	11.92	11.92	11.94	11.83	25,384
July 02, 2025	11.8	11.81	11.81	11.82	11.77	4,581
July 01, 2025	11.82	11.8	11.8	11.82	11.77	14,167
June 30, 2025	11.79	11.77	11.77	11.79	11.77	1,562
June 27, 2025	11.84	11.82	11.82	11.85	11.8	10,589
June 26, 2025	11.83	11.84	11.84	11.88	11.81	156,632
June 25, 2025	11.91	11.86	11.86	11.93	11.86	16,061
June 24, 2025	11.8	11.84	11.84	11.84	11.77	6,601
June 23, 2025	11.59	11.57	11.57	11.63	11.57	11,530
June 20, 2025	11.62	11.59	11.59	11.7	11.59	40,051
June 19, 2025	11.57	11.52	11.52	11.57	11.52	1,023
June 18, 2025	11.67	11.65	11.65	11.7	11.65	9,593
June 17, 2025	11.72	11.67	11.67	11.72	11.64	14,897
June 16, 2025	11.67	11.74	11.74	11.77	11.67	3,164
June 13, 2025	11.61	11.63	11.63	11.67	11.61	4,858
June 12, 2025	11.82	11.8	11.8	11.82	11.7	81,177
June 11, 2025	11.95	11.89	11.89	11.95	11.89	622
June 10, 2025	11.81	11.83	11.83	11.86	11.81	6,248
June 09, 2025	11.79	11.8	11.8	11.8	11.78	16,437
June 06, 2025	11.65	11.71	11.71	11.72	11.65	39,748
June 05, 2025	11.67	11.68	11.68	11.73	11.63	20,569
June 04, 2025	11.56	11.61	11.61	11.64	11.56	11,866
June 03, 2025	11.4	11.5	11.5	11.5	11.4	31,710
June 02, 2025	11.36	11.41	11.41	11.41	11.35	6,116
May 30, 2025	11.5	11.41	11.41	11.5	11.41	4,094
May 29, 2025	11.7	11.53	11.53	11.7	11.53	228
May 28, 2025	11.59	11.57	11.57	11.6	11.55	4,053
May 27, 2025	11.55	11.55	11.55	11.58	11.5	28,554

BNP Paribas Easy MSCI Emerging ESG Filtered Min TE (EMKX.DE) XETRA