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
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
November 21, 2025	166.08	166.08	166.08	166.54	165.08	775
November 20, 2025	169.94	168.48	168.48	169.94	168.48	40
November 19, 2025	168.88	168.66	168.66	169.4	168.66	55
November 18, 2025	168.66	169.08	169.08	169.08	168.36	2
November 17, 2025	171.52	170.72	170.72	171.52	170.72	2
November 14, 2025	171.26	172.88	172.88	172.88	170.22	54
November 13, 2025	173.78	172.7	172.7	173.78	172.7	54
November 12, 2025	172.82	172.74	172.74	173.12	172.74	54
November 11, 2025	171.44	172.04	172.04	172.16	171.44	356
November 10, 2025	171.56	171.22	171.22	172	171.22	356
November 07, 2025	169.92	168.54	168.54	169.92	168.54	145
November 06, 2025	170.86	169.54	169.54	171.2	169.54	145
November 05, 2025	168.66	170.36	170.36	170.36	168.66	14
November 04, 2025	169.32	169.3	169.3	169.32	168.7	14
November 03, 2025	170.42	170.36	170.36	171	170.36	14
October 31, 2025	170.2	169.8	169.8	170.2	169.8	5,026
October 30, 2025	171.18	170.52	170.52	171.18	170.52	5,026
October 29, 2025	172.64	172.78	172.78	172.8	172.64	5,026
October 28, 2025	170.88	172.12	172.12	172.12	170.88	5,026
October 27, 2025	171.62	171.78	171.78	171.78	171.44	5,026
October 24, 2025	170.8	171.1	171.1	171.1	170.36	1,684
October 23, 2025	169.74	170.16	170.16	170.16	169.08	1,684
October 22, 2025	170.24	169.9	169.9	170.24	169.9	1
October 21, 2025	170.74	170	170	170.74	170	1
October 20, 2025	170.08	171.32	171.32	171.32	170.08	58
October 17, 2025	168.2	169.04	169.04	169.38	167.68	58
October 16, 2025	169.9	170.2	170.2	170.2	169.9	401
October 15, 2025	168.94	168.96	168.96	169.2	168.94	401
October 14, 2025	165.64	166.62	166.62	166.62	165.42	266
October 13, 2025	167.16	167.96	167.96	167.96	167.16	242
October 10, 2025	169.06	165.6	165.6	169.08	165.6	242
October 09, 2025	170.06	169.36	169.36	170.5	169.36	232
October 08, 2025	169.06	170.14	170.14	170.14	169.06	4,138
October 07, 2025	170.46	169.8	169.8	170.56	169.8	2,982
October 06, 2025	170.12	170.38	170.38	170.46	169.84	2,982
October 03, 2025	170.16	170.48	170.48	170.58	170.16	488
October 02, 2025	170.72	169.48	169.48	170.72	169.48	3,052
October 01, 2025	168.5	170.06	170.06	170.06	168.5	2,364
September 30, 2025	168.44	168.66	168.66	168.66	168.44	967
September 29, 2025	168.06	168.44	168.44	168.44	167.94	236
September 26, 2025	166.24	166.78	166.78	166.78	165.94	236
September 25, 2025	168.26	167.36	167.36	168.26	166.92	236
September 24, 2025	168.78	168.2	168.2	168.78	168.2	570
September 23, 2025	169.26	169.62	169.62	169.62	169.24	17
September 22, 2025	169.74	169.34	169.34	169.74	169.34	648
September 19, 2025	169.26	169.22	169.22	169.44	169.22	648
September 18, 2025	169.82	170.08	170.08	170.98	169.82	648
September 17, 2025	170.2	170.48	170.48	170.48	170.06	648
September 16, 2025	170	169.54	169.54	170	169.54	4
September 15, 2025	168.66	169.34	169.34	169.86	168.66	280
September 12, 2025	168.4	168.16	168.16	168.66	168.16	280

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