BNP Paribas Easy MSCI EMU SRI S-Series PAB 5% Capped - EMUS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.56	16.55	16.55	16.58	16.55	66
December 03, 2025	16.56	16.51	16.51	16.56	16.51	66
December 02, 2025	16.52	16.53	16.53	16.6	16.52	1,158
December 01, 2025	16.49	16.51	16.51	16.52	16.46	1,158
November 28, 2025	16.52	16.56	16.56	16.56	16.49	1,339
November 27, 2025	16.44	16.47	16.47	16.5	16.44	610
November 26, 2025	16.35	16.48	16.48	16.48	16.35	267
November 25, 2025	16.19	16.28	16.28	16.28	16.13	125
November 24, 2025	16.16	16.15	16.15	16.2	16.1	108
November 21, 2025	15.93	16.08	16.08	16.08	15.93	10,286
November 20, 2025	16.22	16.09	16.09	16.22	16.09	21
November 19, 2025	16.06	16.07	16.07	16.17	16.06	21
November 18, 2025	16.12	16.08	16.08	16.12	16.05	1,002
November 17, 2025	16.44	16.32	16.32	16.44	16.3	1,002
November 14, 2025	16.46	16.44	16.44	16.46	16.27	3
November 13, 2025	16.74	16.57	16.57	16.74	16.57	2,569
November 12, 2025	16.56	16.65	16.65	16.68	16.56	2,569
November 11, 2025	16.38	16.5	16.5	16.5	16.38	7
November 10, 2025	16.37	16.36	16.36	16.41	16.36	190
November 07, 2025	16.37	16.2	16.2	16.37	16.2	1,252
November 06, 2025	16.4	16.29	16.29	16.41	16.29	108
November 05, 2025	16.29	16.43	16.43	16.43	16.29	11
November 04, 2025	16.28	16.43	16.43	16.44	16.28	777
November 03, 2025	16.45	16.45	16.45	16.53	16.45	935
October 31, 2025	16.61	16.49	16.49	16.61	16.48	1,029
October 30, 2025	16.66	16.64	16.64	16.66	16.6	2,282
October 29, 2025	16.72	16.69	16.69	16.78	16.69	582
October 28, 2025	16.85	16.77	16.77	16.85	16.77	582
October 27, 2025	16.84	16.84	16.84	16.84	16.82	824
October 24, 2025	16.79	16.79	16.79	16.79	16.74	1,411
October 23, 2025	16.69	16.76	16.76	16.76	16.69	3,224
October 22, 2025	16.64	16.66	16.66	16.71	16.64	658
October 21, 2025	16.67	16.73	16.73	16.73	16.67	794
October 20, 2025	16.6	16.67	16.67	16.67	16.6	350
October 17, 2025	16.42	16.5	16.5	16.55	16.42	350
October 16, 2025	16.58	16.64	16.64	16.64	16.57	1,310
October 15, 2025	16.62	16.56	16.56	16.64	16.56	2,266
October 14, 2025	16.36	16.46	16.46	16.46	16.36	1
October 13, 2025	16.47	16.45	16.45	16.54	16.4	465
October 10, 2025	16.62	16.4	16.4	16.62	16.4	2,755
October 09, 2025	16.62	16.59	16.59	16.65	16.59	2,755
October 08, 2025	16.5	16.59	16.59	16.59	16.5	7,144
October 07, 2025	16.5	16.49	16.49	16.55	16.49	203
October 06, 2025	16.52	16.51	16.51	16.53	16.46	2,637
October 03, 2025	16.55	16.53	16.53	16.55	16.48	64,850
October 02, 2025	16.55	16.52	16.52	16.56	16.52	656
October 01, 2025	16.27	16.41	16.41	16.43	16.26	656
September 30, 2025	16.19	16.27	16.27	16.27	16.19	30
September 29, 2025	16.19	16.2	16.2	16.23	16.18	30
September 26, 2025	16.04	16.11	16.11	16.11	16.04	6
September 25, 2025	16.01	15.99	15.99	16.01	15.98	195
September 24, 2025	16.12	16.08	16.08	16.12	16.08	3,085
September 23, 2025	16.15	16.15	16.15	16.18	16.15	91
September 22, 2025	16.14	16.12	16.12	16.14	16.1	91
September 19, 2025	16.16	16.11	16.11	16.17	16.11	461
September 18, 2025	16.1	16.16	16.16	16.16	16.1	598
September 17, 2025	16.04	16.03	16.03	16.04	15.99	1,355
September 16, 2025	16.19	16.02	16.02	16.19	16.02	6,061
September 15, 2025	16.18	16.22	16.22	16.26	16.18	3,924
September 12, 2025	16.13	16.12	16.12	16.14	16.11	4

BNP Paribas Easy MSCI EMU SRI S-Series PAB 5% Capped (EMUS.DE) XETRA