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
February 20, 2026	15.21	15.38	15.38	15.38	15.14	62,436
February 19, 2026	15.2	15.15	15.15	15.21	15.1	65,474
February 18, 2026	15.09	15.22	15.22	15.22	15.09	27,868
February 17, 2026	15.06	15.02	15.02	15.06	14.9	19,249
February 16, 2026	15.13	15.05	15.05	15.14	15.03	11,944
February 13, 2026	15	14.96	14.96	15.01	14.92	66,181
February 12, 2026	15.22	14.99	14.99	15.27	14.95	111,359
February 11, 2026	14.96	15.06	15.06	15.13	14.95	269,790
February 10, 2026	14.87	14.9	14.9	14.92	14.85	35,547
February 09, 2026	14.8	14.86	14.86	14.86	14.69	34,511
February 06, 2026	14.5	14.78	14.78	14.78	14.49	70,375
February 05, 2026	14.62	14.59	14.59	14.62	14.47	11,771
February 04, 2026	14.83	14.63	14.63	14.83	14.62	27,543
February 03, 2026	14.81	14.78	14.78	14.87	14.78	12,364
February 02, 2026	14.31	14.64	14.64	14.64	14.31	16,157
January 30, 2026	14.6	14.63	14.63	14.69	14.58	27,356
January 29, 2026	14.85	14.65	14.65	14.86	14.61	50,016
January 28, 2026	14.85	14.78	14.78	14.85	14.77	50,016
January 27, 2026	14.66	14.67	14.67	14.69	14.64	14,859
January 26, 2026	14.51	14.55	14.55	14.57	14.49	9,866
January 23, 2026	14.58	14.57	14.57	14.58	14.52	37,985
January 22, 2026	14.52	14.62	14.62	14.62	14.52	10,019
January 21, 2026	14.37	14.51	14.51	14.55	14.34	34,272
January 20, 2026	14.39	14.33	14.33	14.39	14.24	33,113
January 19, 2026	14.54	14.54	14.54	14.58	14.53	126,354
January 16, 2026	14.61	14.53	14.53	14.61	14.48	10,508
January 15, 2026	14.53	14.66	14.66	14.68	14.53	102,443
January 14, 2026	14.47	14.45	14.45	14.49	14.4	6,416
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

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