Skip to main content
logo
BNP PARIBAS EASY MSCI Emerging Min TE (ETR:EMKX)
Germany flag Germany · Delayed Price · Currency is EUR
17.56
-0.13 (-0.72%)
Sep 23, 2026, 5:35 PM CET

ETR:EMKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.6717.6717.5317.56--0.72%14,554
Sep 22, 202617.5717.7517.5517.6917.690.42%13,290
Sep 21, 202617.4817.6217.4517.6217.622.87%6,978
Sep 18, 202617.2417.2517.1217.1217.12-0.33%10,132
Sep 17, 202616.9717.1816.9617.1817.181.48%32,543
Sep 16, 202616.9917.0316.9316.9316.930.56%214,531
Sep 15, 202616.9016.9516.8116.8416.84-0.58%5,964
Sep 14, 202617.0217.0216.8516.9316.93-2.18%11,698
Sep 11, 202617.2017.3217.1717.3117.311.07%28,357
Sep 10, 202617.3517.3517.1017.1317.13-1.53%31,929
Sep 9, 202617.5017.5117.3617.3917.39-0.64%47,053
Sep 8, 202617.4117.5317.3617.5117.510.24%6,283
Sep 7, 202617.5217.5217.4317.4617.460.56%6,180
Sep 4, 202617.1917.3917.1617.3717.371.59%12,875
Sep 3, 202616.9617.0916.9617.0917.090.14%18,954
Sep 2, 202616.9617.0816.8817.0717.07-0.35%16,304
Sep 1, 202617.2517.2517.0517.1317.130.60%35,203
Aug 31, 202617.1217.1317.0317.0317.03-0.97%14,496
Aug 28, 202617.1417.2117.1217.1917.190.63%4,379
Aug 27, 202617.1317.1817.0917.0917.090.29%13,585
Aug 26, 202617.0317.0817.0317.0417.040.38%9,577
Aug 25, 202616.8816.9816.8316.9716.971.53%28,058
Aug 24, 202616.7916.8616.6516.7216.72-1.62%25,564
Aug 21, 202617.0117.0516.9416.9916.991.36%45,281
Aug 20, 202616.8316.8316.6216.7616.760.19%18,064
Aug 19, 202616.6816.8416.6816.7316.730.41%43,419
Aug 18, 202616.9516.9516.6616.6616.66-3.49%14,989
Aug 17, 202617.1517.2717.1317.2717.271.84%25,223
Aug 14, 202617.0217.0916.9516.9516.95-0.60%18,004
Aug 13, 202616.9717.1216.9317.0617.060.53%12,129
Aug 12, 202616.8517.0216.8516.9716.971.29%13,355
Aug 11, 202616.6916.8016.6716.7516.750.59%7,107
Aug 10, 202616.6916.7316.6016.6516.65-0.39%20,266
Aug 7, 202616.6216.8016.6216.7216.720.01%16,954
Aug 6, 202616.5716.7316.4816.7216.72-0.65%23,058
Aug 5, 202616.8616.8916.7416.8316.83-0.01%25,259
Aug 4, 202616.5416.8316.4716.8316.832.76%24,156
Aug 3, 202616.4716.4716.1916.3816.380.09%122,686
Jul 31, 202616.6116.6916.3116.3616.361.63%72,812
Jul 30, 202615.6716.1315.6116.1016.101.80%47,384
Jul 29, 202615.8815.9815.7515.8215.82-1.81%11,269
Jul 28, 202616.0416.1315.9316.1116.11-0.86%41,967
Jul 27, 202616.6216.6416.2516.2516.25-1.37%14,369
Jul 24, 202616.4916.5916.3816.4716.47-0.59%13,098
Jul 23, 202616.8216.8616.5716.5716.57-1.06%24,483
Jul 22, 202616.5916.7516.5316.7516.75-0.20%25,251
Jul 21, 202616.6916.8116.6516.7816.782.18%28,474
Jul 20, 202616.2216.4716.2216.4316.431.43%21,447
Jul 17, 202616.0116.2315.8716.1916.19-2.12%66,564
Jul 16, 202616.6516.6516.4216.5416.54-1.16%25,579