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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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