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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.31	17.44	17.44	17.44	17.31	100
November 20, 2025	17.69	17.56	17.56	17.69	17.56	3,248
November 19, 2025	17.47	17.48	17.48	17.59	17.47	2,062
November 18, 2025	17.56	17.46	17.46	17.56	17.43	1,220
November 17, 2025	17.98	17.81	17.81	17.98	17.8	10,456
November 14, 2025	18.01	17.95	17.95	18.01	17.77	2,999
November 13, 2025	18.29	18.11	18.11	18.29	18.11	9,224
November 12, 2025	18.13	18.22	18.22	18.23	18.13	50
November 11, 2025	17.92	18.05	18.05	18.05	17.92	3,888
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

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