BNP Paribas Easy MSCI USA SRI PAB (ETR:EKLD)
Germany · Delayed Price · Currency is EUR · Price in USD 25.55
+0.12 (0.45%)
Sep 23, 2026, 1:12 PM CET
ETR:EKLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.54 | 25.55 | 25.53 | 25.55 | - | 0.45% | 990 |
| Sep 22, 2026 | 25.46 | 25.49 | 25.43 | 25.43 | 25.43 | 0.26% | - |
| Sep 21, 2026 | 25.14 | 25.37 | 25.14 | 25.37 | 25.37 | 1.83% | 280 |
| Sep 18, 2026 | 25.06 | 25.08 | 24.91 | 24.91 | 24.91 | -0.48% | 322 |
| Sep 17, 2026 | 24.94 | 25.03 | 24.94 | 25.03 | 25.03 | 0.34% | 93 |
| Sep 16, 2026 | 24.87 | 24.95 | 24.85 | 24.95 | 24.95 | 0.48% | 140 |
| Sep 15, 2026 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | 0.14% | 36 |
| Sep 14, 2026 | 24.80 | 24.80 | 24.73 | 24.79 | 24.79 | -0.46% | 3,662 |
| Sep 11, 2026 | 24.76 | 24.91 | 24.72 | 24.91 | 24.91 | 0.57% | 9,892 |
| Sep 10, 2026 | 24.97 | 24.97 | 24.77 | 24.77 | 24.77 | -0.64% | 1,594 |
| Sep 9, 2026 | 25.01 | 25.01 | 24.93 | 24.93 | 24.93 | -0.58% | 94 |
| Sep 8, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 25.07 | -0.30% | 140 |
| Sep 7, 2026 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | -0.32% | 93 |
| Sep 4, 2026 | 25.39 | 25.39 | 25.23 | 25.23 | 25.23 | -0.61% | 50 |
| Sep 3, 2026 | 25.08 | 25.38 | 25.08 | 25.38 | 25.38 | 1.12% | - |
| Sep 2, 2026 | 25.01 | 25.10 | 24.97 | 25.10 | 25.10 | -0.08% | - |
| Sep 1, 2026 | 25.52 | 25.52 | 25.12 | 25.12 | 25.12 | -1.37% | 445 |
| Aug 31, 2026 | 25.42 | 25.47 | 25.41 | 25.47 | 25.47 | -0.78% | 492 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.67 | 25.67 | 25.67 | -0.58% | - |
| Aug 27, 2026 | 25.60 | 25.82 | 25.60 | 25.82 | 25.82 | 1.71% | - |
| Aug 26, 2026 | 25.42 | 25.42 | 25.38 | 25.39 | 25.39 | -0.22% | - |
| Aug 25, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | 0.71% | 41 |
| Aug 24, 2026 | 25.39 | 25.39 | 25.26 | 25.26 | 25.26 | -0.67% | 93 |
| Aug 21, 2026 | 25.34 | 25.43 | 25.34 | 25.43 | 25.43 | - | 280 |
| Aug 20, 2026 | 25.38 | 25.43 | 25.27 | 25.43 | 25.43 | 0.18% | 373 |
| Aug 19, 2026 | 25.06 | 25.39 | 25.05 | 25.39 | 25.39 | 1.24% | 261 |
| Aug 18, 2026 | 25.18 | 25.18 | 25.08 | 25.08 | 25.08 | -1.14% | 576 |
| Aug 17, 2026 | 25.46 | 25.46 | 25.37 | 25.37 | 25.37 | -0.10% | 124 |
| Aug 14, 2026 | 25.49 | 25.51 | 25.39 | 25.39 | 25.39 | 0.44% | - |
| Aug 13, 2026 | 25.23 | 25.28 | 25.23 | 25.28 | 25.28 | 0.46% | 280 |
| Aug 12, 2026 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 0.24% | 3,099 |
| Aug 11, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 25.11 | 0.14% | - |
| Aug 10, 2026 | 25.12 | 25.14 | 25.07 | 25.07 | 25.07 | - | 244 |
| Aug 7, 2026 | 24.83 | 25.07 | 24.83 | 25.07 | 25.07 | 1.40% | - |
| Aug 6, 2026 | 24.82 | 24.82 | 24.73 | 24.73 | 24.73 | -0.08% | - |
| Aug 5, 2026 | 24.88 | 24.89 | 24.72 | 24.75 | 24.75 | 0.22% | 1,858 |
| Aug 4, 2026 | 24.39 | 24.69 | 24.37 | 24.69 | 24.69 | 1.96% | 1,545 |
| Aug 3, 2026 | 24.13 | 24.22 | 24.12 | 24.22 | 24.22 | 1.40% | 9,495 |
| Jul 31, 2026 | 24.10 | 24.14 | 23.88 | 23.88 | 23.88 | 0.51% | 96 |
| Jul 30, 2026 | 23.86 | 23.91 | 23.76 | 23.76 | 23.76 | -0.65% | 27,686 |
| Jul 29, 2026 | 24.04 | 24.07 | 23.92 | 23.92 | 23.92 | -0.95% | 182 |
| Jul 28, 2026 | 23.84 | 24.15 | 23.83 | 24.15 | 24.15 | 1.56% | 7,876 |
| Jul 27, 2026 | 24.11 | 24.12 | 23.78 | 23.78 | 23.78 | -0.79% | - |
| Jul 24, 2026 | 23.86 | 23.97 | 23.86 | 23.97 | 23.97 | 0.71% | 525 |
| Jul 23, 2026 | 24.06 | 24.08 | 23.80 | 23.80 | 23.80 | -1.31% | 1,221 |
| Jul 22, 2026 | 23.96 | 24.11 | 23.96 | 24.11 | 24.11 | 0.33% | 7,030 |
| Jul 21, 2026 | 24.17 | 24.17 | 23.95 | 24.03 | 24.03 | -0.58% | 856 |
| Jul 20, 2026 | 24.11 | 24.22 | 24.10 | 24.17 | 24.17 | 0.27% | 134 |
| Jul 17, 2026 | 24.17 | 24.24 | 24.11 | 24.11 | 24.11 | -0.92% | 1,990 |
| Jul 16, 2026 | 24.36 | 24.36 | 24.25 | 24.33 | 24.33 | -0.04% | 985 |