BNP Paribas Easy MSCI USA SRI PAB (ETR:EKUS)
Germany · Delayed Price · Currency is EUR 19.85
+0.18 (0.94%)
Oct 20, 2025, 2:34 PM CET
ETR:EKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.43 | 19.70 | 19.41 | 19.67 | 19.67 | -0.76% | 4,460 |
| Oct 16, 2025 | 19.83 | 19.85 | 19.80 | 19.82 | 19.82 | -0.30% | 1,983 |
| Oct 15, 2025 | 19.95 | 19.98 | 19.88 | 19.88 | 19.88 | 0.15% | 3,139 |
| Oct 14, 2025 | 19.78 | 19.85 | 19.78 | 19.85 | 19.85 | -0.30% | 5,433 |
| Oct 13, 2025 | 19.84 | 19.91 | 19.77 | 19.91 | 19.91 | 0.66% | 5,433 |
| Oct 10, 2025 | 20.13 | 20.13 | 19.78 | 19.78 | 19.78 | -1.84% | 10,953 |
| Oct 9, 2025 | 20.11 | 20.15 | 20.11 | 20.15 | 20.15 | 0.20% | 12,986 |
| Oct 8, 2025 | 20.02 | 20.11 | 19.99 | 20.11 | 20.11 | 0.90% | 641 |
| Oct 7, 2025 | 19.97 | 20.10 | 19.93 | 19.93 | 19.93 | 0.05% | 984 |
| Oct 6, 2025 | 20.06 | 20.11 | 19.92 | 19.92 | 19.92 | -0.25% | 8,293 |
| Oct 3, 2025 | 19.98 | 20.02 | 19.94 | 19.97 | 19.97 | 0.20% | 7,719 |
| Oct 2, 2025 | 19.88 | 19.95 | 19.87 | 19.93 | 19.93 | 0.25% | 25,720 |
| Oct 1, 2025 | 19.68 | 19.88 | 19.68 | 19.88 | 19.88 | 0.61% | 1,598 |
| Sep 30, 2025 | 19.77 | 19.81 | 19.75 | 19.76 | 19.76 | -0.20% | 1,575 |
| Sep 29, 2025 | 19.84 | 19.89 | 19.77 | 19.80 | 19.80 | 0.41% | 3,562 |
| Sep 26, 2025 | 19.65 | 19.76 | 19.65 | 19.72 | 19.72 | 0.41% | 7,911 |
| Sep 25, 2025 | 19.67 | 19.67 | 19.62 | 19.64 | 19.64 | -0.41% | 5,000 |
| Sep 24, 2025 | 19.73 | 19.79 | 19.72 | 19.72 | 19.72 | -0.20% | 6,288 |
| Sep 23, 2025 | 19.78 | 19.78 | 19.76 | 19.76 | 19.76 | -0.05% | 416 |
| Sep 22, 2025 | 19.81 | 19.81 | 19.71 | 19.77 | 19.77 | -0.20% | 757 |
| Sep 19, 2025 | 19.81 | 19.88 | 19.79 | 19.81 | 19.81 | -0.35% | 448 |
| Sep 18, 2025 | 19.79 | 19.88 | 19.76 | 19.88 | 19.88 | 1.02% | 10,299 |
| Sep 17, 2025 | 19.55 | 19.68 | 19.55 | 19.68 | 19.68 | 0.77% | 662 |
| Sep 16, 2025 | 19.70 | 19.73 | 19.53 | 19.53 | 19.53 | -1.31% | 10,449 |
| Sep 15, 2025 | 19.86 | 19.86 | 19.79 | 19.79 | 19.79 | -0.55% | 23,511 |
| Sep 12, 2025 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | -0.10% | 2,123 |
| Sep 11, 2025 | 19.78 | 19.92 | 19.78 | 19.92 | 19.92 | 0.91% | 3,039 |
| Sep 10, 2025 | 19.84 | 19.85 | 19.74 | 19.74 | 19.74 | -0.10% | 3,956 |
| Sep 9, 2025 | 19.81 | 19.83 | 19.72 | 19.76 | 19.76 | -0.05% | 534 |
| Sep 8, 2025 | 19.82 | 19.83 | 19.71 | 19.77 | 19.77 | 0.10% | 1,109 |
| Sep 5, 2025 | 19.92 | 19.92 | 19.75 | 19.75 | 19.75 | -0.65% | 714 |
| Sep 4, 2025 | 19.91 | 19.93 | 19.76 | 19.88 | 19.88 | 0.40% | 5,215 |
| Sep 3, 2025 | 19.92 | 19.96 | 19.80 | 19.80 | 19.80 | -0.15% | 11,663 |
| Sep 2, 2025 | 20.07 | 20.07 | 19.83 | 19.83 | 19.83 | -1.34% | 4,143 |
| Sep 1, 2025 | 20.04 | 20.10 | 20.02 | 20.10 | 20.10 | 0.25% | 2 |
| Aug 29, 2025 | 20.22 | 20.22 | 20.05 | 20.05 | 20.05 | -0.55% | 507 |
| Aug 28, 2025 | 20.28 | 20.29 | 20.16 | 20.16 | 20.16 | -0.79% | 819 |
| Aug 27, 2025 | 20.28 | 20.35 | 20.28 | 20.32 | 20.32 | 0.84% | 2,299 |
| Aug 26, 2025 | 20.23 | 20.23 | 20.15 | 20.15 | 20.15 | -0.25% | 1,316 |
| Aug 25, 2025 | 20.21 | 20.23 | 20.18 | 20.20 | 20.20 | -0.44% | 2,006 |
| Aug 22, 2025 | 20.07 | 20.29 | 20.07 | 20.29 | 20.29 | 0.64% | 174 |
| Aug 21, 2025 | 20.17 | 20.17 | 20.09 | 20.16 | 20.16 | 0.50% | 1,203 |
| Aug 20, 2025 | 20.07 | 20.12 | 19.99 | 20.06 | 20.06 | -0.15% | 5,265 |
| Aug 19, 2025 | 19.94 | 20.09 | 19.94 | 20.09 | 20.09 | 0.45% | 1,509 |
| Aug 18, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.35% | 3,751 |
| Aug 15, 2025 | 20.10 | 20.10 | 19.93 | 19.93 | 19.93 | -0.60% | 5,993 |
| Aug 14, 2025 | 20.09 | 20.10 | 20.02 | 20.05 | 20.05 | 0.60% | 1,007 |
| Aug 13, 2025 | 19.88 | 19.97 | 19.88 | 19.93 | 19.93 | 0.40% | 2,164 |
| Aug 12, 2025 | 19.83 | 19.89 | 19.81 | 19.85 | 19.85 | 0.05% | 2,179 |
| Aug 11, 2025 | 19.86 | 19.89 | 19.84 | 19.84 | 19.84 | 0.40% | 2,932 |