BNP Paribas Easy MSCI EMU ex CW - EMUX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	17.83	17.87	17.87	17.9	17.83	3,888
November 07, 2025	17.78	17.6	17.6	17.78	17.58	3,888
November 06, 2025	17.83	17.71	17.71	17.86	17.71	209
November 05, 2025	17.7	17.89	17.89	17.9	17.7	209
November 04, 2025	17.7	17.86	17.86	17.86	17.7	1,962
November 03, 2025	17.88	17.91	17.91	17.99	17.88	2,507
October 31, 2025	17.97	17.88	17.88	17.97	17.86	3,800
October 30, 2025	17.99	17.97	17.97	17.99	17.9	15,430
October 29, 2025	17.99	18	18	18.07	17.97	2,886
October 28, 2025	17.98	18	18	18	17.98	2,886
October 27, 2025	17.98	18.01	18.01	18.01	17.96	2,377
October 24, 2025	17.96	17.93	17.93	17.96	17.86	2,377
October 23, 2025	17.86	17.89	17.89	17.95	17.86	2,048
October 22, 2025	17.86	17.83	17.83	17.91	17.83	2,048
October 21, 2025	17.93	17.93	17.93	17.94	17.88	650
October 20, 2025	17.8	17.9	17.9	17.9	17.79	2,202
October 17, 2025	17.58	17.68	17.68	17.75	17.57	2,477
October 16, 2025	17.71	17.85	17.85	17.85	17.69	2,818
October 15, 2025	17.76	17.69	17.69	17.78	17.69	4,507
October 14, 2025	17.47	17.6	17.6	17.6	17.45	952
October 13, 2025	17.62	17.63	17.63	17.63	17.59	1,639
October 10, 2025	17.82	17.51	17.51	17.82	17.51	19,291
October 09, 2025	17.86	17.77	17.77	17.86	17.77	24,119
October 08, 2025	17.79	17.83	17.83	17.86	17.78	16,116
October 07, 2025	17.75	17.68	17.68	17.81	17.68	8,003
October 06, 2025	17.81	17.77	17.77	17.82	17.72	5,191
October 03, 2025	17.87	17.84	17.84	17.87	17.83	348
October 02, 2025	17.8	17.81	17.81	17.85	17.8	3,322
October 01, 2025	17.46	17.64	17.64	17.64	17.45	3,389
September 30, 2025	17.39	17.48	17.48	17.48	17.39	1,414
September 29, 2025	17.43	17.41	17.41	17.43	17.39	1,437
September 26, 2025	17.29	17.37	17.37	17.37	17.28	5,739
September 25, 2025	17.23	17.23	17.23	17.23	17.19	1,154
September 24, 2025	17.3	17.29	17.29	17.33	17.27	4,213
September 23, 2025	17.27	17.32	17.32	17.35	17.27	12,412
September 22, 2025	17.27	17.23	17.23	17.27	17.2	2,666
September 19, 2025	17.29	17.27	17.27	17.32	17.27	2,907
September 18, 2025	17.14	17.29	17.29	17.29	17.14	10,733
September 17, 2025	17.12	17.06	17.06	17.12	17.05	1,382
September 16, 2025	17.28	17.08	17.08	17.29	17.08	2,698
September 15, 2025	17.22	17.3	17.3	17.3	17.22	3,816
September 12, 2025	17.17	17.15	17.15	17.17	17.11	5,957
September 11, 2025	17.08	17.14	17.14	17.15	17.08	5,957
September 10, 2025	17.15	17.07	17.07	17.18	17.07	60,433
September 09, 2025	17.07	17.07	17.07	17.07	17.05	2,966
September 08, 2025	16.99	17.05	17.05	17.05	16.98	2,391
September 05, 2025	17.01	16.91	16.91	17.02	16.91	3,881
September 04, 2025	16.87	16.95	16.95	16.95	16.87	975
September 03, 2025	16.87	16.86	16.86	16.88	16.8	1,301
September 02, 2025	17.03	16.76	16.76	17.03	16.76	3,777
September 01, 2025	17.03	17.03	17.03	17.05	17.02	3,600
August 29, 2025	17.1	17	17	17.1	17	42,503
August 28, 2025	17.2	17.12	17.12	17.2	17.08	4,900
August 27, 2025	17.17	17.12	17.12	17.17	17.12	1,943
August 26, 2025	17.18	17.13	17.13	17.19	17.13	21,086
August 25, 2025	17.39	17.33	17.33	17.41	17.33	2,314
August 22, 2025	17.35	17.45	17.45	17.47	17.35	4,616
August 21, 2025	17.37	17.36	17.36	17.37	17.32	1,209
August 20, 2025	17.33	17.38	17.38	17.42	17.33	1,209
August 19, 2025	17.32	17.4	17.4	17.4	17.32	2,365

BNP Paribas Easy MSCI EMU ex CW (EMUX.DE) XETRA