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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.3	19.48	19.48	19.48	19.3	49,627
February 19, 2026	19.31	19.24	19.24	19.33	19.2	78
February 18, 2026	19.2	19.36	19.36	19.36	19.2	414
February 17, 2026	18.98	19.13	19.13	19.13	18.98	4,349
February 16, 2026	19.05	18.99	18.99	19.06	18.99	662
February 13, 2026	19.04	19	19	19.08	18.93	9,960
February 12, 2026	19.34	19.09	19.09	19.34	19.09	341
February 11, 2026	19.21	19.18	19.18	19.21	19.14	341
February 10, 2026	19.23	19.22	19.22	19.27	19.22	13,289
February 09, 2026	19.14	19.25	19.25	19.25	19.1	3,109
February 06, 2026	18.81	19.04	19.04	19.04	18.81	1,236
February 05, 2026	19.02	18.87	18.87	19.09	18.8	5,178
February 04, 2026	19.09	19.02	19.02	19.18	19.02	1,398
February 03, 2026	19.21	19.05	19.05	19.25	19.01	6,067
February 02, 2026	18.77	19.09	19.09	19.1	18.77	2,720
January 30, 2026	18.78	18.91	18.91	18.91	18.78	1,488
January 29, 2026	18.89	18.72	18.72	18.92	18.69	15,902
January 28, 2026	19.02	18.84	18.84	19.02	18.84	2,153
January 27, 2026	18.92	18.98	18.98	18.98	18.92	795
January 26, 2026	18.85	18.87	18.87	18.87	18.84	42
January 23, 2026	18.81	18.83	18.83	18.83	18.77	8,958
January 22, 2026	18.87	18.87	18.87	18.94	18.84	24,863
January 21, 2026	18.62	18.64	18.64	18.65	18.52	22,894
January 20, 2026	18.67	18.67	18.67	18.67	18.56	14,741
January 19, 2026	18.78	18.8	18.8	18.9	18.78	2,080
January 16, 2026	19.1	19.07	19.07	19.1	19.02	9,278
January 15, 2026	19.1	19.1	19.1	19.1	19.05	648
January 14, 2026	19.05	18.98	18.98	19.05	18.98	5,505
January 13, 2026	19.03	19.02	19.02	19.03	18.98	29,744
January 12, 2026	18.92	19.01	19.01	19.01	18.89	3,224
January 09, 2026	18.81	18.97	18.97	18.98	18.81	3,863
January 08, 2026	18.78	18.76	18.76	18.8	18.75	39,256
January 07, 2026	18.82	18.83	18.83	18.83	18.77	2,995
January 06, 2026	18.79	18.81	18.81	18.82	18.75	250
January 05, 2026	18.67	18.79	18.79	18.79	18.63	14,790
January 02, 2026	18.35	18.54	18.54	18.58	18.35	7,327
December 30, 2025	18.27	18.39	18.39	18.39	18.27	2,740
December 29, 2025	18.28	18.26	18.26	18.28	18.22	10,241
December 23, 2025	18.24	18.25	18.25	18.27	18.21	4,492
December 22, 2025	18.29	18.23	18.23	18.29	18.21	10
December 19, 2025	18.22	18.28	18.28	18.32	18.21	4,594
December 18, 2025	18.05	18.22	18.22	18.22	18.05	8,208
December 17, 2025	18.16	18.05	18.05	18.18	18.05	6,686
December 16, 2025	18.14	18.11	18.11	18.17	18.11	9,070
December 15, 2025	18.13	18.17	18.17	18.19	18.13	4,018
December 12, 2025	18.2	18.04	18.04	18.22	18.04	47,645
December 11, 2025	18	18.16	18.16	18.16	18	382
December 10, 2025	18.03	18.02	18.02	18.03	18.01	3,120
December 09, 2025	18.12	18.06	18.06	18.12	18.05	663
December 08, 2025	18.05	18.07	18.07	18.09	18.05	1,319
December 05, 2025	18.09	18.06	18.06	18.13	18.06	701
December 04, 2025	18.03	18.06	18.06	18.07	18.03	1,809
December 03, 2025	18.02	17.97	17.97	18.06	17.97	1,208
December 02, 2025	17.92	17.96	17.96	18.01	17.92	10,430
December 01, 2025	17.86	17.9	17.9	17.9	17.8	3,389
November 28, 2025	17.88	17.95	17.95	17.95	17.87	7,269
November 27, 2025	17.85	17.88	17.88	17.9	17.85	2,661
November 26, 2025	17.77	17.89	17.89	17.89	17.73	2,661
November 25, 2025	17.55	17.65	17.65	17.65	17.53	5,555
November 24, 2025	17.55	17.5	17.5	17.59	17.49	31,696

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