BNP Paribas Easy MSCI Emerging SRI S-Series 5% Capped UCITS ETF Capitalisation - ESRI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	188.58	190.52	190.52	190.52	188.58	183
February 19, 2026	189.32	188.26	188.26	189.32	188.26	1
February 18, 2026	189.36	190.48	190.48	190.48	189.36	1
February 17, 2026	188.24	188.4	188.4	188.4	188.24	1
February 16, 2026	189.64	188.8	188.8	189.64	188.8	1
February 13, 2026	188.26	188.26	188.26	188.26	186.66	50
February 12, 2026	190.32	189.12	189.12	191.44	188.56	1,952
February 11, 2026	188.98	189.06	189.06	189.06	188.66	6
February 10, 2026	187.32	188	188	188	187.32	6
February 09, 2026	185.06	186.64	186.64	186.64	185.06	6
February 06, 2026	181.16	184.06	184.06	184.06	181.16	6
February 05, 2026	181.94	181.18	181.18	181.94	180.46	6
February 04, 2026	183.74	181.56	181.56	183.74	181.56	95
February 03, 2026	182.84	182.28	182.28	182.84	182.28	95
February 02, 2026	178.2	180.56	180.56	180.8	178.2	95
January 30, 2026	181.66	180.98	180.98	182.52	180.98	95
January 29, 2026	184.38	181.96	181.96	184.64	181.96	95
January 28, 2026	184.88	183.42	183.42	184.88	183.42	607
January 27, 2026	182.22	183.46	183.46	183.46	182.22	3
January 26, 2026	180.66	181.38	181.38	181.38	180.66	3
January 23, 2026	180.42	180.64	180.64	180.64	180.24	788
January 22, 2026	179.6	180.96	180.96	180.96	179.6	788
January 21, 2026	178.16	179.26	179.26	179.44	177.8	788
January 20, 2026	178.22	178.18	178.18	178.22	177.46	449
January 19, 2026	177.98	178.64	178.64	178.64	177.96	449
January 16, 2026	178.8	178.02	178.02	178.8	177.88	367
January 15, 2026	178.62	179.7	179.7	179.7	178.56	203
January 14, 2026	178.32	178.16	178.16	178.32	177.4	122
January 13, 2026	177.94	178.44	178.44	178.5	177.94	140
January 12, 2026	177.56	178.88	178.88	178.88	177.56	66
January 09, 2026	176.48	177.36	177.36	177.36	176.48	3
January 08, 2026	176.22	176.3	176.3	176.88	176.22	1,421
January 07, 2026	177	177.08	177.08	177.36	176.52	2,041
January 06, 2026	177.4	177.98	177.98	177.98	177.3	1
January 05, 2026	175.66	176.4	176.4	176.4	175.66	1
January 02, 2026	174.5	174.26	174.26	174.5	174.1	81
December 30, 2025	172.02	172.56	172.56	172.56	172.02	81
December 29, 2025	172.54	172.26	172.26	172.62	172.26	81
December 23, 2025	170.88	171.54	171.54	171.54	170.88	12
December 22, 2025	170.72	170.72	170.72	170.72	170.68	12
December 19, 2025	169.54	170.54	170.54	170.64	169.46	220
December 18, 2025	168.12	169.44	169.44	169.44	168.12	220
December 17, 2025	168.62	167.74	167.74	168.98	167.74	220
December 16, 2025	168.28	168.1	168.1	168.56	168.1	220
December 15, 2025	169.12	169.66	169.66	169.98	169.12	1
December 12, 2025	170.52	168.3	168.3	170.52	168.28	1,209
December 11, 2025	169.18	170.24	170.24	170.24	169.18	1,209
December 10, 2025	169.6	169.78	169.78	170.06	169.6	1,209
December 09, 2025	169.54	169.62	169.62	169.62	169.18	47
December 08, 2025	170.6	169.62	169.62	170.6	169.62	89
December 05, 2025	171.08	170.4	170.4	171.08	170.4	89
December 04, 2025	169.54	169.6	169.6	169.68	169.54	1,254
December 03, 2025	168.86	168.76	168.76	168.96	168.48	1,254
December 02, 2025	168.96	168.72	168.72	169.12	168.72	511
December 01, 2025	168.32	169.06	169.06	169.14	168.32	511
November 28, 2025	168.54	169.14	169.14	169.14	168.52	41
November 27, 2025	169.32	168.98	168.98	169.32	168.98	335
November 26, 2025	169.02	169.88	169.88	169.88	168.96	327
November 25, 2025	167.34	167.64	167.64	167.64	167.02	327
November 24, 2025	166.44	167.54	167.54	167.54	166.16	775

BNP Paribas Easy MSCI Emerging SRI S-Series 5% Capped UCITS ETF Capitalisation (ESRI.DE) XETRA