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
February 20, 2026	17.72	17.87	17.87	17.87	17.72	2,561
February 19, 2026	17.67	17.64	17.64	17.67	17.61	46
February 18, 2026	17.53	17.68	17.68	17.7	17.53	46
February 17, 2026	17.4	17.52	17.52	17.52	17.39	178
February 16, 2026	17.45	17.4	17.4	17.47	17.4	775
February 13, 2026	17.35	17.41	17.41	17.41	17.35	2
February 12, 2026	17.58	17.4	17.4	17.58	17.4	346
February 11, 2026	17.48	17.45	17.45	17.48	17.44	626
February 10, 2026	17.48	17.48	17.48	17.5	17.47	626
February 09, 2026	17.44	17.47	17.47	17.47	17.38	187
February 06, 2026	17.21	17.38	17.38	17.38	17.21	331
February 05, 2026	17.36	17.3	17.3	17.4	17.3	80
February 04, 2026	17.31	17.33	17.33	17.46	17.31	574
February 03, 2026	17.4	17.28	17.28	17.4	17.25	109
February 02, 2026	17.12	17.33	17.33	17.38	17.12	867
January 30, 2026	17.07	17.19	17.19	17.22	17.07	23
January 29, 2026	17.16	17.05	17.05	17.21	17.05	1,366
January 28, 2026	17.27	17.07	17.07	17.27	17.07	1,366
January 27, 2026	17.17	17.19	17.19	17.21	17.17	50
January 26, 2026	17.09	17.11	17.11	17.14	17.07	462
January 23, 2026	17.12	17.07	17.07	17.12	17.02	208
January 22, 2026	17.2	17.18	17.18	17.2	17.16	50
January 21, 2026	16.98	16.98	16.98	17	16.89	8,972
January 20, 2026	16.98	16.99	16.99	16.99	16.88	49
January 19, 2026	17.1	17.1	17.1	17.18	17.1	3,059
January 16, 2026	17.4	17.37	17.37	17.4	17.33	279
January 15, 2026	17.42	17.38	17.38	17.42	17.35	240
January 14, 2026	17.32	17.29	17.29	17.32	17.28	71
January 13, 2026	17.34	17.27	17.27	17.34	17.26	11,638
January 12, 2026	17.25	17.29	17.29	17.29	17.25	2
January 09, 2026	17.14	17.28	17.28	17.28	17.14	416
January 08, 2026	17.1	17.11	17.11	17.11	17.09	416
January 07, 2026	17.23	17.16	17.16	17.23	17.16	5
January 06, 2026	17.16	17.24	17.24	17.25	17.13	3,423
January 05, 2026	17.03	17.14	17.14	17.14	16.97	3,423
January 02, 2026	16.84	16.92	16.92	16.95	16.84	8,143
December 30, 2025	16.75	16.85	16.85	16.86	16.75	36
December 29, 2025	16.78	16.74	16.74	16.78	16.7	1,310
December 23, 2025	16.74	16.72	16.72	16.75	16.72	70
December 22, 2025	16.75	16.75	16.75	16.75	16.72	389
December 19, 2025	16.7	16.75	16.75	16.77	16.68	389
December 18, 2025	16.56	16.71	16.71	16.71	16.56	17
December 17, 2025	16.65	16.58	16.58	16.65	16.58	4,090
December 16, 2025	16.64	16.62	16.62	16.66	16.62	3
December 15, 2025	16.56	16.66	16.66	16.66	16.56	807
December 12, 2025	16.6	16.55	16.55	16.65	16.55	2,587
December 11, 2025	16.5	16.57	16.57	16.59	16.5	176
December 10, 2025	16.51	16.52	16.52	16.52	16.51	9
December 09, 2025	16.58	16.55	16.55	16.58	16.53	13
December 08, 2025	16.55	16.56	16.56	16.59	16.54	3,282
December 05, 2025	16.59	16.57	16.57	16.64	16.57	66
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

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