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
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
September 11, 2025	16.07	16.1	16.1	16.12	16.07	1,371
September 10, 2025	16.11	16.02	16.02	16.12	16.02	19,046
September 09, 2025	16.11	16.06	16.06	16.11	16.06	261
September 08, 2025	15.97	16.05	16.05	16.05	15.97	261
September 05, 2025	15.93	15.92	15.92	15.93	15.89	2,376
September 04, 2025	15.78	15.86	15.86	15.88	15.78	9,393
September 03, 2025	15.75	15.73	15.73	15.76	15.73	1,380
September 02, 2025	15.9	15.65	15.65	15.9	15.65	1,378
September 01, 2025	15.97	15.91	15.91	15.97	15.9	735
August 29, 2025	16.06	15.94	15.94	16.06	15.94	3
August 28, 2025	16.14	16.07	16.07	16.14	16.03	3
August 27, 2025	16.12	16.09	16.09	16.12	16.09	42
August 26, 2025	16.12	16.09	16.09	16.14	16.09	42
August 25, 2025	16.34	16.25	16.25	16.35	16.25	57
August 22, 2025	16.29	16.38	16.38	16.38	16.29	36
August 21, 2025	16.33	16.3	16.3	16.33	16.29	5,928
August 20, 2025	16.25	16.36	16.36	16.36	16.23	5,928
August 19, 2025	16.21	16.3	16.3	16.3	16.21	341
August 18, 2025	16.2	16.18	16.18	16.2	16.15	341
August 15, 2025	16.23	16.18	16.18	16.23	16.18	4,596
August 14, 2025	16.14	16.18	16.18	16.18	16.14	2,979
August 13, 2025	16.08	16.09	16.09	16.11	16.08	2,979
August 12, 2025	16.06	16.02	16.02	16.06	16.01	13
August 11, 2025	16.08	16.01	16.01	16.08	16	13
August 08, 2025	16	16.01	16.01	16.03	16	13
August 07, 2025	15.9	16.05	16.05	16.05	15.9	189
August 06, 2025	15.9	15.83	15.83	15.9	15.82	5,599
August 05, 2025	15.94	15.86	15.86	15.94	15.86	1,330
August 04, 2025	15.74	15.85	15.85	15.86	15.74	2
August 01, 2025	15.85	15.68	15.68	15.85	15.67	2,422
July 31, 2025	16.16	16.01	16.01	16.16	16.01	10
July 30, 2025	16.11	16.14	16.14	16.17	16.11	28
July 29, 2025	16.12	16.17	16.17	16.22	16.12	1,124
July 28, 2025	16.28	16.08	16.08	16.28	16.08	2
July 25, 2025	16.1	16.13	16.13	16.13	16.09	2
July 24, 2025	16.17	16.15	16.15	16.17	16.15	81,836
July 23, 2025	16.08	16.1	16.1	16.14	16.08	81,836
July 22, 2025	15.97	15.96	15.96	15.97	15.91	4
July 21, 2025	16.06	16.03	16.03	16.06	16.03	1,561
July 18, 2025	16.09	16.05	16.05	16.09	16.04	15
July 17, 2025	15.98	16.03	16.03	16.03	15.98	1,663
July 16, 2025	15.92	15.85	15.85	15.97	15.85	48
July 15, 2025	16.08	15.99	15.99	16.09	15.99	1,046
July 14, 2025	15.93	16.03	16.03	16.03	15.92	56,081
July 11, 2025	16.11	16.04	16.04	16.11	16.02	9
July 10, 2025	16.16	16.16	16.16	16.17	16.15	10
July 09, 2025	15.99	16.11	16.11	16.11	15.99	10
July 08, 2025	15.97	15.98	15.98	15.98	15.91	114
July 07, 2025	15.88	15.98	15.98	15.98	15.88	286

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