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
December 04, 2025	13.42	13.43	13.43	13.43	13.39	30,869
December 03, 2025	13.41	13.39	13.39	13.41	13.36	13,812
December 02, 2025	13.45	13.45	13.45	13.49	13.45	29,151
December 01, 2025	13.4	13.48	13.48	13.48	13.38	11,599
November 28, 2025	13.45	13.49	13.49	13.49	13.44	22,074
November 27, 2025	13.47	13.46	13.46	13.47	13.44	48,320
November 26, 2025	13.44	13.49	13.49	13.49	13.42	11,114
November 25, 2025	13.37	13.32	13.32	13.38	13.26	102,548
November 24, 2025	13.26	13.37	13.37	13.38	13.21	15,802
November 21, 2025	13.16	13.24	13.24	13.24	13.08	7,731
November 20, 2025	13.59	13.45	13.45	13.6	13.45	47,212
November 19, 2025	13.37	13.42	13.42	13.49	13.37	17,976
November 18, 2025	13.36	13.43	13.43	13.43	13.34	2,374
November 17, 2025	13.62	13.6	13.6	13.63	13.55	4,303
November 14, 2025	13.51	13.69	13.69	13.69	13.44	4,151
November 13, 2025	13.85	13.67	13.67	13.86	13.67	19,511
November 12, 2025	13.85	13.79	13.79	13.9	13.79	104,243
November 11, 2025	13.78	13.77	13.77	13.79	13.76	648
November 10, 2025	13.79	13.76	13.76	13.8	13.75	6,947
November 07, 2025	13.63	13.44	13.44	13.64	13.44	4,422
November 06, 2025	13.79	13.63	13.63	13.79	13.63	15,448
November 05, 2025	13.65	13.8	13.8	13.82	13.65	15,545
November 04, 2025	13.72	13.79	13.79	13.81	13.71	12,053
November 03, 2025	13.88	13.9	13.9	13.94	13.87	67,541
October 31, 2025	13.79	13.8	13.8	13.81	13.78	14,682
October 30, 2025	13.84	13.85	13.85	13.86	13.8	36,569
October 29, 2025	13.86	13.91	13.91	13.95	13.86	16,865
October 28, 2025	13.63	13.73	13.73	13.73	13.63	8,432
October 27, 2025	13.78	13.78	13.78	13.8	13.77	13,028
October 24, 2025	13.64	13.66	13.66	13.67	13.62	3,303
October 23, 2025	13.52	13.58	13.58	13.58	13.49	64,600
October 22, 2025	13.52	13.46	13.46	13.57	13.44	4,940
October 21, 2025	13.55	13.5	13.5	13.55	13.49	5,597
October 20, 2025	13.42	13.56	13.56	13.56	13.41	51,200
October 17, 2025	13.15	13.28	13.28	13.33	13.09	7,696
October 16, 2025	13.38	13.41	13.41	13.42	13.37	15,100
October 15, 2025	13.29	13.3	13.3	13.34	13.29	18,496
October 14, 2025	13.05	13.14	13.14	13.14	13.04	7,285
October 13, 2025	13.16	13.29	13.29	13.29	13.16	25,347
October 10, 2025	13.38	13	13	13.38	13	18,103
October 09, 2025	13.45	13.4	13.4	13.47	13.39	51,001
October 08, 2025	13.32	13.43	13.43	13.43	13.32	27,979
October 07, 2025	13.37	13.33	13.33	13.44	13.33	2,540
October 06, 2025	13.3	13.33	13.33	13.35	13.27	15,013
October 03, 2025	13.25	13.26	13.26	13.27	13.24	3,336
October 02, 2025	13.22	13.22	13.22	13.27	13.19	97,982
October 01, 2025	12.98	13.14	13.14	13.14	12.98	9,240
September 30, 2025	12.98	13.01	13.01	13.04	12.98	8,541
September 29, 2025	13.03	12.99	12.99	13.05	12.99	34,793
September 26, 2025	12.89	12.91	12.91	12.91	12.86	15,482
September 25, 2025	12.97	13.02	13.02	13.02	12.94	4,809
September 24, 2025	13.02	13.04	13.04	13.06	13.01	130,360
September 23, 2025	12.94	13.04	13.04	13.04	12.94	6,228
September 22, 2025	12.98	12.96	12.96	12.98	12.94	3,266
September 19, 2025	12.91	12.95	12.95	12.97	12.91	29,766
September 18, 2025	12.91	12.95	12.95	12.96	12.9	24,982
September 17, 2025	12.89	12.93	12.93	12.93	12.88	5,243
September 16, 2025	12.87	12.81	12.81	12.89	12.81	40,350
September 15, 2025	12.83	12.83	12.83	12.87	12.81	4,301
September 12, 2025	12.81	12.81	12.81	12.84	12.8	4,737

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