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
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
September 11, 2025	166.28	168.1	168.1	168.1	166.28	280
September 10, 2025	166.88	167.12	167.12	167.12	166.68	210
September 09, 2025	166.26	166.34	166.34	166.76	166.26	171
September 08, 2025	165.72	165.98	165.98	165.98	165.5	171
September 05, 2025	164.42	165.06	165.06	165.06	164.42	171
September 04, 2025	162.72	162.76	162.76	162.76	162.72	171
September 03, 2025	162.78	163.24	163.24	163.24	162.78	171
September 02, 2025	163.04	161.86	161.86	163.04	161.86	201
September 01, 2025	163.06	162.84	162.84	163.06	162.84	201
August 29, 2025	162.9	162.2	162.2	162.9	162.2	201
August 28, 2025	163.52	163.4	163.4	163.52	163.02	668
August 27, 2025	163.3	163.08	163.08	163.3	163.02	118
August 26, 2025	164.88	164.8	164.8	164.92	164.74	118
August 25, 2025	166.94	166.16	166.16	166.94	166.16	56
August 22, 2025	163.7	166.74	166.74	166.74	163.7	56
August 21, 2025	163.48	163.74	163.74	163.84	163.48	56
August 20, 2025	163.56	163.68	163.68	163.74	163.56	56
August 19, 2025	164.18	164.08	164.08	164.7	164.08	56
August 18, 2025	164.78	164.32	164.32	164.78	164.32	56
August 15, 2025	164.04	163.86	163.86	164.26	163.86	56
August 14, 2025	164.48	163.32	163.32	164.58	163.32	177
August 13, 2025	164.54	165.24	165.24	165.24	164.54	22
August 12, 2025	162.22	163.52	163.52	163.52	162.12	22
August 11, 2025	162.28	162.14	162.14	162.56	162.12	2
August 08, 2025	162.18	162.2	162.2	162.2	162.08	119
August 07, 2025	162.54	162.58	162.58	162.9	162.54	119
August 06, 2025	161.18	161.3	161.3	161.3	161.08	1
August 05, 2025	161	160.54	160.54	161	160.54	1
August 04, 2025	159.96	160	160	160.02	159.96	1
August 01, 2025	158.54	158.5	158.5	159.04	157.54	1
July 31, 2025	160.8	160	160	160.8	160	29
July 30, 2025	161.84	160.96	160.96	162.08	160.96	29
July 29, 2025	161.22	161.66	161.66	162.08	161.22	29
July 28, 2025	162.72	161.24	161.24	162.72	161.24	29

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