BNP Paribas Easy MSCI USA SRI PAB (ETR:EKUS)
Germany · Delayed Price · Currency is EUR 19.83
-0.27 (-1.33%)
Sep 2, 2025, 5:36 PM CET
ETR:EKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 19.79 | 19.85 | 19.76 | 19.76 | 19.76 | 0.20% | 3,686 |
| Aug 7, 2025 | 19.72 | 19.89 | 19.72 | 19.72 | 19.72 | -0.20% | 1,403 |
| Aug 6, 2025 | 19.95 | 19.95 | 19.76 | 19.76 | 19.76 | -0.35% | 394 |
| Aug 5, 2025 | 20.03 | 20.06 | 19.83 | 19.83 | 19.83 | -0.20% | 1,218 |
| Aug 4, 2025 | 19.63 | 19.88 | 19.63 | 19.87 | 19.87 | 1.74% | 1,017 |
| Aug 1, 2025 | 20.01 | 20.01 | 19.53 | 19.53 | 19.53 | -3.41% | 12,523 |
| Jul 31, 2025 | 20.17 | 20.22 | 20.16 | 20.22 | 20.22 | -0.39% | 8,733 |
| Jul 30, 2025 | 20.20 | 20.32 | 20.20 | 20.30 | 20.30 | 0.50% | 932 |
| Jul 29, 2025 | 20.24 | 20.25 | 20.20 | 20.20 | 20.20 | 0.35% | 301 |
| Jul 28, 2025 | 20.04 | 20.13 | 20.04 | 20.13 | 20.13 | 1.26% | 945 |
| Jul 25, 2025 | 19.85 | 19.90 | 19.85 | 19.88 | 19.88 | 0.66% | 2,614 |
| Jul 24, 2025 | 19.66 | 19.75 | 19.66 | 19.75 | 19.75 | 0.36% | 1,910 |
| Jul 23, 2025 | 19.69 | 19.73 | 19.65 | 19.68 | 19.68 | -0.05% | 1,034 |
| Jul 22, 2025 | 19.66 | 19.74 | 19.63 | 19.69 | 19.69 | -0.25% | 507 |
| Jul 21, 2025 | 19.83 | 19.85 | 19.74 | 19.74 | 19.74 | -0.25% | 1,129 |
| Jul 18, 2025 | 19.96 | 19.96 | 19.79 | 19.79 | 19.79 | -0.45% | 203 |
| Jul 17, 2025 | 19.80 | 19.88 | 19.77 | 19.88 | 19.88 | 2.63% | 1,890 |
| Jul 16, 2025 | 19.57 | 19.72 | 19.37 | 19.37 | 19.37 | -2.07% | 2,146 |
| Jul 15, 2025 | 19.80 | 19.84 | 19.78 | 19.78 | 19.78 | 0.30% | 1,899 |
| Jul 14, 2025 | 19.66 | 19.72 | 19.64 | 19.72 | 19.72 | -0.05% | 6,452 |
| Jul 11, 2025 | 19.85 | 19.85 | 19.73 | 19.73 | 19.73 | -1.15% | 3,728 |
| Jul 10, 2025 | 19.69 | 19.96 | 19.69 | 19.96 | 19.96 | 1.32% | 2,700 |
| Jul 9, 2025 | 19.70 | 19.77 | 19.68 | 19.70 | 19.70 | -0.35% | 630 |
| Jul 8, 2025 | 19.64 | 19.78 | 19.64 | 19.77 | 19.77 | 0.30% | 956 |
| Jul 7, 2025 | 19.72 | 19.81 | 19.71 | 19.71 | 19.71 | 0.31% | 1,940 |
| Jul 4, 2025 | 19.70 | 19.70 | 19.64 | 19.65 | 19.65 | -0.76% | 1,036 |
| Jul 3, 2025 | 19.68 | 19.80 | 19.67 | 19.80 | 19.80 | 0.92% | 792 |
| Jul 2, 2025 | 19.69 | 19.70 | 19.60 | 19.62 | 19.62 | -0.05% | 548 |
| Jul 1, 2025 | 19.50 | 19.63 | 19.43 | 19.63 | 19.63 | 0.56% | 2,159 |
| Jun 30, 2025 | 19.57 | 19.57 | 19.52 | 19.52 | 19.52 | -0.36% | 5,544 |
| Jun 27, 2025 | 19.47 | 19.59 | 19.45 | 19.59 | 19.59 | 0.67% | 306 |
| Jun 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.26% | 700 |
| Jun 25, 2025 | 19.69 | 19.69 | 19.51 | 19.51 | 19.51 | -0.41% | 1,095 |
| Jun 24, 2025 | 19.66 | 19.66 | 19.58 | 19.59 | 19.59 | 0.56% | 4,845 |
| Jun 23, 2025 | 19.43 | 19.60 | 19.43 | 19.48 | 19.48 | -0.05% | 131 |