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
January 13, 2026	14.38	14.46	14.46	14.47	14.38	33,031
January 12, 2026	14.3	14.43	14.43	14.43	14.29	40,531
January 09, 2026	14.2	14.29	14.29	14.3	14.2	26,270
January 08, 2026	14.18	14.2	14.2	14.27	14.18	124,686
January 07, 2026	14.28	14.26	14.26	14.28	14.23	9,179
January 06, 2026	14.22	14.32	14.32	14.36	14.21	1,743
January 05, 2026	14.13	14.15	14.15	14.17	14.1	48,070
January 02, 2026	13.91	13.94	13.94	14	13.88	102,130
December 30, 2025	13.56	13.62	13.62	13.63	13.56	12,058
December 29, 2025	13.54	13.55	13.55	13.59	13.51	104,631
December 23, 2025	13.42	13.43	13.43	13.44	13.39	28,183
December 22, 2025	13.43	13.41	13.41	13.44	13.39	1,084
December 19, 2025	13.28	13.42	13.42	13.43	13.28	25,730
December 18, 2025	13.18	13.31	13.31	13.31	13.18	30,633
December 17, 2025	13.27	13.12	13.12	13.29	13.12	5,328
December 16, 2025	13.16	13.14	13.14	13.18	13.12	3,101
December 15, 2025	13.34	13.33	13.33	13.4	13.3	42,629
December 12, 2025	13.49	13.31	13.31	13.51	13.31	11,374
December 11, 2025	13.38	13.42	13.42	13.46	13.38	78,903
December 10, 2025	13.51	13.52	13.52	13.55	13.51	10,948
December 09, 2025	13.48	13.5	13.5	13.5	13.43	13,714
December 08, 2025	13.54	13.53	13.53	13.56	13.51	6,475
December 05, 2025	13.56	13.56	13.56	13.62	13.56	16,635
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

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