BNP Paribas MSCI Europe Small Caps ex Controversial Weapons (ETR:EESM)
Germany · Delayed Price · Currency is EUR 335.30
-3.15 (-0.93%)
Sep 23, 2026, 3:48 PM CET
ETR:EESM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 338.90 | 338.90 | 335.60 | 335.60 | - | -0.84% | 53 |
| Sep 22, 2026 | 338.10 | 339.45 | 338.10 | 338.45 | 338.45 | 0.53% | 1 |
| Sep 21, 2026 | 335.30 | 337.35 | 335.30 | 336.65 | 336.65 | 0.96% | 112 |
| Sep 18, 2026 | 335.25 | 335.55 | 332.45 | 333.45 | 333.45 | -0.67% | 262 |
| Sep 17, 2026 | 334.80 | 335.70 | 334.80 | 335.70 | 335.70 | 1.05% | - |
| Sep 16, 2026 | 332.00 | 333.60 | 331.55 | 332.20 | 332.20 | 0.45% | 19 |
| Sep 15, 2026 | 330.15 | 330.85 | 329.30 | 330.70 | 330.70 | -0.05% | 21 |
| Sep 14, 2026 | 333.55 | 333.55 | 330.85 | 330.85 | 330.85 | -1.05% | 259 |
| Sep 11, 2026 | 333.75 | 334.35 | 332.75 | 334.35 | 334.35 | 0.15% | 231 |
| Sep 10, 2026 | 336.80 | 336.80 | 333.85 | 333.85 | 333.85 | -0.74% | 27 |
| Sep 9, 2026 | 339.20 | 339.20 | 336.10 | 336.35 | 336.35 | -1.07% | 2 |
| Sep 8, 2026 | 340.55 | 341.30 | 339.75 | 340.00 | 340.00 | -0.19% | 194 |
| Sep 7, 2026 | 342.40 | 342.40 | 340.65 | 340.65 | 340.65 | -0.44% | 93 |
| Sep 4, 2026 | 341.90 | 342.55 | 341.90 | 342.15 | 342.15 | 0.23% | 65 |
| Sep 3, 2026 | 339.85 | 341.35 | 339.85 | 341.35 | 341.35 | 0.92% | 44 |
| Sep 2, 2026 | 340.35 | 340.35 | 337.90 | 338.25 | 338.25 | -1.01% | 40 |
| Sep 1, 2026 | 344.40 | 344.40 | 341.10 | 341.70 | 341.70 | -0.58% | 104 |
| Aug 31, 2026 | 346.00 | 346.80 | 343.70 | 343.70 | 343.70 | -0.94% | 119 |
| Aug 28, 2026 | 347.00 | 349.85 | 346.80 | 346.95 | 346.95 | 0.45% | 351 |
| Aug 27, 2026 | 344.55 | 345.40 | 344.55 | 345.40 | 345.40 | 0.03% | 46 |
| Aug 26, 2026 | 344.85 | 345.65 | 344.85 | 345.30 | 345.30 | 0.36% | 9 |
| Aug 25, 2026 | 342.50 | 345.00 | 342.50 | 344.05 | 344.05 | 1.15% | 25 |
| Aug 24, 2026 | 341.95 | 341.95 | 340.15 | 340.15 | 340.15 | -0.38% | 76 |
| Aug 21, 2026 | 338.75 | 341.45 | 338.75 | 341.45 | 341.45 | 0.80% | 16 |
| Aug 20, 2026 | 338.75 | 339.20 | 338.65 | 338.75 | 338.75 | -0.04% | 18 |
| Aug 19, 2026 | 337.75 | 338.90 | 337.05 | 338.90 | 338.90 | -0.01% | 355 |
| Aug 18, 2026 | 340.25 | 341.15 | 338.95 | 338.95 | 338.95 | -0.63% | 128 |
| Aug 17, 2026 | 343.90 | 343.90 | 341.10 | 341.10 | 341.10 | -1.20% | 380 |
| Aug 14, 2026 | 346.00 | 346.35 | 345.20 | 345.25 | 345.25 | -0.01% | 567 |
| Aug 13, 2026 | 345.30 | 346.50 | 345.30 | 345.30 | 345.30 | 0.32% | 8 |
| Aug 12, 2026 | 345.00 | 345.65 | 344.20 | 344.20 | 344.20 | 0.01% | - |
| Aug 11, 2026 | 344.70 | 345.75 | 344.15 | 344.15 | 344.15 | -0.01% | 18 |
| Aug 10, 2026 | 345.65 | 345.65 | 344.00 | 344.20 | 344.20 | -0.43% | 76 |
| Aug 7, 2026 | 343.95 | 346.95 | 343.95 | 345.70 | 345.70 | 0.49% | 12 |
| Aug 6, 2026 | 344.75 | 344.75 | 344.00 | 344.00 | 344.00 | 0.03% | 11 |
| Aug 5, 2026 | 344.60 | 345.10 | 343.85 | 343.90 | 343.90 | -0.12% | 107 |
| Aug 4, 2026 | 341.70 | 344.30 | 341.70 | 344.30 | 344.30 | 1.01% | 16 |
| Aug 3, 2026 | 341.35 | 341.95 | 339.95 | 340.85 | 340.85 | 0.83% | 129 |
| Jul 31, 2026 | 341.25 | 341.25 | 338.05 | 338.05 | 338.05 | -0.54% | 9 |
| Jul 30, 2026 | 338.50 | 341.00 | 338.50 | 339.90 | 339.90 | 0.43% | 10 |
| Jul 29, 2026 | 340.25 | 340.25 | 337.90 | 338.45 | 338.45 | -0.29% | 266 |
| Jul 28, 2026 | 336.95 | 339.45 | 336.95 | 339.45 | 339.45 | 1.24% | 41 |
| Jul 27, 2026 | 335.85 | 336.60 | 335.30 | 335.30 | 335.30 | 0.57% | 78 |
| Jul 24, 2026 | 331.70 | 333.40 | 331.45 | 333.40 | 333.40 | 0.80% | 35 |
| Jul 23, 2026 | 335.15 | 335.15 | 330.40 | 330.75 | 330.75 | -1.55% | 13 |
| Jul 22, 2026 | 333.25 | 337.00 | 333.25 | 335.95 | 335.95 | 0.54% | 99 |
| Jul 21, 2026 | 333.80 | 334.15 | 332.50 | 334.15 | 334.15 | 0.03% | 519 |
| Jul 20, 2026 | 335.30 | 335.75 | 334.05 | 334.05 | 334.05 | -0.55% | 157 |
| Jul 17, 2026 | 333.90 | 335.90 | 333.65 | 335.90 | 335.90 | 0.19% | 53 |
| Jul 16, 2026 | 333.00 | 335.25 | 332.05 | 335.25 | 335.25 | 1.07% | 172 |