BNP Paribas MSCI Emerging (ETR:EDEM)
Germany · Delayed Price · Currency is EUR · Price in USD 12.04
+0.02 (0.14%)
At close: Sep 22, 2026
BNP Paribas MSCI Emerging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.00 | 12.06 | 12.00 | 12.04 | 12.04 | 0.14% | 3,148 |
| Sep 21, 2026 | 11.93 | 12.02 | 11.93 | 12.02 | 12.02 | 2.83% | 7,900 |
| Sep 18, 2026 | 11.77 | 11.77 | 11.69 | 11.69 | 11.69 | -0.35% | 1,474 |
| Sep 17, 2026 | 11.60 | 11.73 | 11.60 | 11.73 | 11.73 | 0.86% | 2,268 |
| Sep 16, 2026 | 11.64 | 11.64 | 11.63 | 11.63 | 11.63 | 0.95% | - |
| Sep 15, 2026 | 11.55 | 11.58 | 11.52 | 11.52 | 11.52 | -0.47% | - |
| Sep 14, 2026 | 11.66 | 11.66 | 11.58 | 11.58 | 11.58 | -2.75% | - |
| Sep 11, 2026 | 11.83 | 11.91 | 11.83 | 11.91 | 11.91 | 0.82% | 3,742 |
| Sep 10, 2026 | 11.99 | 11.99 | 11.81 | 11.81 | 11.81 | -1.56% | - |
| Sep 9, 2026 | 12.09 | 12.09 | 12.00 | 12.00 | 12.00 | -0.59% | - |
| Sep 8, 2026 | 12.00 | 12.07 | 12.00 | 12.07 | 12.07 | 0.24% | - |
| Sep 7, 2026 | 12.07 | 12.07 | 12.03 | 12.04 | 12.04 | 0.63% | - |
| Sep 4, 2026 | 11.86 | 11.96 | 11.86 | 11.96 | 11.96 | 1.53% | - |
| Sep 3, 2026 | 11.69 | 11.78 | 11.69 | 11.78 | 11.78 | 0.43% | - |
| Sep 2, 2026 | 11.63 | 11.73 | 11.60 | 11.73 | 11.73 | -0.38% | - |
| Sep 1, 2026 | 11.86 | 11.86 | 11.73 | 11.78 | 11.78 | 0.49% | - |
| Aug 31, 2026 | 11.76 | 11.78 | 11.72 | 11.72 | 11.72 | -0.90% | 3,850 |
| Aug 28, 2026 | 11.84 | 11.84 | 11.83 | 11.83 | 11.83 | 0.10% | - |
| Aug 27, 2026 | 11.84 | 11.85 | 11.81 | 11.81 | 11.81 | 0.28% | - |
| Aug 26, 2026 | 11.82 | 11.82 | 11.78 | 11.78 | 11.78 | 0.27% | - |
| Aug 25, 2026 | 11.67 | 11.75 | 11.67 | 11.75 | 11.75 | 1.47% | - |
| Aug 24, 2026 | 11.63 | 11.63 | 11.58 | 11.58 | 11.58 | -1.64% | - |
| Aug 21, 2026 | 11.82 | 11.82 | 11.77 | 11.77 | 11.77 | 1.25% | - |
| Aug 20, 2026 | 11.68 | 11.68 | 11.62 | 11.63 | 11.63 | 0.38% | 850 |
| Aug 19, 2026 | 11.47 | 11.58 | 11.47 | 11.58 | 11.58 | 1.20% | 459 |
| Aug 18, 2026 | 11.64 | 11.64 | 11.44 | 11.44 | 11.44 | -3.07% | - |
| Aug 17, 2026 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | 1.30% | 6,916 |
| Aug 14, 2026 | 11.66 | 11.72 | 11.66 | 11.66 | 11.65 | -0.25% | - |
| Aug 13, 2026 | 11.60 | 11.68 | 11.60 | 11.68 | 11.68 | 0.57% | - |
| Aug 12, 2026 | 11.53 | 11.62 | 11.53 | 11.62 | 11.62 | 1.30% | - |
| Aug 11, 2026 | 11.43 | 11.51 | 11.43 | 11.47 | 11.47 | 0.45% | - |
| Aug 10, 2026 | 11.46 | 11.47 | 11.41 | 11.42 | 11.42 | -0.44% | 200 |
| Aug 7, 2026 | 11.38 | 11.47 | 11.38 | 11.47 | 11.47 | 0.14% | - |
| Aug 6, 2026 | 11.36 | 11.45 | 11.34 | 11.45 | 11.45 | -0.77% | - |
| Aug 5, 2026 | 11.56 | 11.56 | 11.50 | 11.54 | 11.54 | 0.31% | - |
| Aug 4, 2026 | 11.31 | 11.51 | 11.31 | 11.51 | 11.50 | 2.85% | - |
| Aug 3, 2026 | 11.28 | 11.28 | 11.17 | 11.19 | 11.19 | 0.10% | - |
| Jul 31, 2026 | 11.36 | 11.36 | 11.18 | 11.18 | 11.17 | 1.19% | - |
| Jul 30, 2026 | 10.69 | 11.04 | 10.69 | 11.04 | 11.04 | 3.04% | - |
| Jul 29, 2026 | 10.78 | 10.80 | 10.72 | 10.72 | 10.72 | -2.08% | - |
| Jul 28, 2026 | 10.87 | 10.95 | 10.78 | 10.95 | 10.95 | -0.67% | 3,580 |
| Jul 27, 2026 | 11.28 | 11.30 | 11.02 | 11.02 | 11.02 | -1.40% | 400 |
| Jul 24, 2026 | 11.18 | 11.25 | 11.18 | 11.18 | 11.18 | -0.37% | 2,500 |
| Jul 23, 2026 | 11.45 | 11.45 | 11.22 | 11.22 | 11.22 | -1.46% | - |
| Jul 22, 2026 | 11.28 | 11.38 | 11.28 | 11.38 | 11.38 | -0.25% | - |
| Jul 21, 2026 | 11.37 | 11.41 | 11.36 | 11.41 | 11.41 | 2.09% | - |
| Jul 20, 2026 | 11.06 | 11.19 | 11.06 | 11.18 | 11.18 | 0.95% | - |
| Jul 17, 2026 | 10.93 | 11.07 | 10.93 | 11.07 | 11.07 | -1.88% | - |
| Jul 16, 2026 | 11.38 | 11.38 | 11.27 | 11.29 | 11.28 | -1.08% | - |
| Jul 15, 2026 | 11.56 | 11.56 | 11.41 | 11.41 | 11.41 | -0.52% | - |