BNP Paribas Easy MSCI World SRI S-Series PAB 5% Capped - EMWE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.51	20.76	20.76	20.79	20.45	57,798
October 16, 2025	20.88	20.93	20.93	20.93	20.87	4,732
October 15, 2025	20.93	20.93	20.93	21.01	20.91	19,155
October 14, 2025	20.71	20.82	20.82	20.82	20.65	9,374
October 13, 2025	20.8	20.81	20.81	20.85	20.73	10,443
October 10, 2025	21.07	20.72	20.72	21.08	20.72	36,763
October 09, 2025	21.11	21.11	21.11	21.13	21.08	3,362
October 08, 2025	21.05	21.08	21.08	21.1	20.98	16,913
October 07, 2025	21.01	21.01	21.01	21.08	20.97	15,549
October 06, 2025	21.08	21.04	21.04	21.14	20.99	7,969
October 03, 2025	20.97	21	21	21.02	20.93	5,500
October 02, 2025	20.87	20.89	20.89	20.9	20.85	21,006
October 01, 2025	20.63	20.84	20.84	20.84	20.61	18,841
September 30, 2025	20.69	20.69	20.69	20.72	20.64	8,068
September 29, 2025	20.73	20.7	20.7	20.75	20.7	5,093
September 26, 2025	20.56	20.61	20.61	20.65	20.53	12,422
September 25, 2025	20.58	20.56	20.56	20.6	20.51	6,622
September 24, 2025	20.67	20.64	20.64	20.7	20.63	4,626
September 23, 2025	20.69	20.71	20.71	20.8	20.69	7,073
September 22, 2025	20.73	20.67	20.67	20.73	20.65	49,378
September 19, 2025	20.75	20.72	20.72	20.75	20.72	10,760
September 18, 2025	20.66	20.79	20.79	20.81	20.64	76,549
September 17, 2025	20.49	20.53	20.53	20.53	20.48	15,687
September 16, 2025	20.65	20.45	20.45	20.66	20.43	15,687
September 15, 2025	20.75	20.73	20.73	20.75	20.71	43,099
September 12, 2025	20.82	20.76	20.76	20.84	20.76	1,141
September 11, 2025	20.67	20.8	20.8	20.8	20.67	1,292
September 10, 2025	20.73	20.66	20.66	20.74	20.66	1,995
September 09, 2025	20.67	20.64	20.64	20.69	20.6	4,654
September 08, 2025	20.66	20.62	20.62	20.69	20.55	7,917
September 05, 2025	20.72	20.59	20.59	20.72	20.54	7,348
September 04, 2025	20.57	20.69	20.69	20.69	20.57	7,966
September 03, 2025	20.59	20.46	20.46	20.64	20.46	10,856
September 02, 2025	20.72	20.52	20.52	20.72	20.52	28,739
September 01, 2025	20.72	20.77	20.77	20.77	20.68	13,286
August 29, 2025	20.86	20.7	20.7	20.88	20.7	10,366
August 28, 2025	20.98	20.89	20.89	20.98	20.86	27,073
August 27, 2025	21	20.98	20.98	21.02	20.95	10,323
August 26, 2025	20.89	20.85	20.85	20.9	20.85	10,077
August 25, 2025	20.92	20.91	20.91	20.93	20.86	11,673
August 22, 2025	20.83	20.98	20.98	20.98	20.77	6,176
August 21, 2025	20.84	20.82	20.82	20.86	20.75	20,643
August 20, 2025	20.79	20.8	20.8	20.84	20.72	11,591
August 19, 2025	20.71	20.84	20.84	20.88	20.7	19,432
August 18, 2025	20.71	20.74	20.74	20.77	20.69	4,161
August 15, 2025	20.85	20.67	20.67	20.88	20.66	8,025
August 14, 2025	20.81	20.81	20.81	20.85	20.75	6,753
August 13, 2025	20.68	20.71	20.71	20.73	20.66	5,406
August 12, 2025	20.6	20.65	20.65	20.65	20.55	5,528
August 11, 2025	20.64	20.61	20.61	20.66	20.59	10,483
August 08, 2025	20.54	20.55	20.55	20.6	20.54	13,633
August 07, 2025	20.47	20.48	20.48	20.64	20.47	9,540
August 06, 2025	20.64	20.5	20.5	20.65	20.44	10,579
August 05, 2025	20.65	20.53	20.53	20.68	20.53	19,241
August 04, 2025	20.33	20.49	20.49	20.54	20.33	8,902
August 01, 2025	20.66	20.24	20.24	20.66	20.21	13,011
July 31, 2025	20.84	20.86	20.86	20.97	20.83	21,487
July 30, 2025	20.87	20.95	20.95	20.97	20.84	7,700
July 29, 2025	20.87	20.86	20.86	20.94	20.84	14,097
July 28, 2025	20.73	20.76	20.76	20.78	20.71	5,062

BNP Paribas Easy MSCI World SRI S-Series PAB 5% Capped (EMWE.DE) XETRA