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
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
September 11, 2025	12.71	12.78	12.78	12.78	12.7	43,660
September 10, 2025	12.69	12.68	12.68	12.69	12.65	18,883
September 09, 2025	12.48	12.54	12.54	12.55	12.48	4,305
September 08, 2025	12.41	12.42	12.42	12.44	12.39	11,612
September 05, 2025	12.38	12.31	12.31	12.38	12.31	11,964
September 04, 2025	12.26	12.27	12.27	12.28	12.24	39,502
September 03, 2025	12.31	12.31	12.31	12.34	12.31	3,994
September 02, 2025	12.29	12.24	12.24	12.3	12.19	4,330
September 01, 2025	12.26	12.27	12.27	12.28	12.25	13,603
August 29, 2025	12.3	12.24	12.24	12.3	12.21	17,583
August 28, 2025	12.32	12.33	12.33	12.34	12.28	20,035
August 27, 2025	12.37	12.33	12.33	12.38	12.33	8,891
August 26, 2025	12.45	12.42	12.42	12.45	12.42	44,363
August 25, 2025	12.46	12.49	12.49	12.49	12.4	51,576
August 22, 2025	12.38	12.45	12.45	12.45	12.38	4,324
August 21, 2025	12.31	12.35	12.35	12.35	12.26	26,181
August 20, 2025	12.31	12.28	12.28	12.32	12.24	8,402
August 19, 2025	12.38	12.34	12.34	12.39	12.34	16,863
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

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