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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	17.29	17.28	17.28	17.29	17.23	1,513
August 15, 2025	17.36	17.32	17.32	17.36	17.32	1,766
August 14, 2025	17.17	17.28	17.28	17.28	17.17	1,766
August 13, 2025	17.1	17.14	17.14	17.15	17.1	3,460
August 12, 2025	17.06	17.03	17.03	17.06	16.97	3,460
August 11, 2025	17.09	17.01	17.01	17.09	17	5,992
August 08, 2025	17	17	17	17.07	16.99	4,304
August 07, 2025	16.85	16.99	16.99	17.01	16.85	2,343
August 06, 2025	16.82	16.79	16.79	16.82	16.76	15,259
August 05, 2025	16.81	16.75	16.75	16.81	16.74	30,733
August 04, 2025	16.57	16.73	16.73	16.73	16.57	23,565
August 01, 2025	16.73	16.52	16.52	16.73	16.47	23,565
July 31, 2025	17.15	16.93	16.93	17.15	16.93	3,353
July 30, 2025	17	17.08	17.08	17.12	17	1,876
July 29, 2025	16.98	17.05	17.05	17.11	16.98	8,181
July 28, 2025	17.15	16.92	16.92	17.15	16.91	8,181
July 25, 2025	16.91	16.98	16.98	16.99	16.9	228
July 24, 2025	17.07	17	17	17.07	17	6,933
July 23, 2025	16.94	16.96	16.96	16.96	16.92	6,933
July 22, 2025	16.89	16.81	16.81	16.89	16.78	4,003
July 21, 2025	16.97	16.94	16.94	16.97	16.92	1,250
July 18, 2025	17.01	16.95	16.95	17.03	16.95	7,568
July 17, 2025	16.9	16.98	16.98	16.98	16.88	575
July 16, 2025	16.82	16.76	16.76	16.88	16.76	1,251
July 15, 2025	17.01	16.9	16.9	17.01	16.9	1,684
July 14, 2025	16.84	16.95	16.95	16.95	16.84	3,031
July 11, 2025	17.06	16.98	16.98	17.06	16.96	315
July 10, 2025	17.18	17.13	17.13	17.18	17.13	726
July 09, 2025	16.98	17.14	17.14	17.14	16.98	291
July 08, 2025	16.88	16.94	16.94	16.94	16.88	46
July 07, 2025	16.76	16.87	16.87	16.87	16.76	116

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