BNP Paribas Easy MSCI EMU Min TE (LON:EEMU)
London · Delayed Price · Currency is GBP · Price in EUR 20.62
+0.34 (1.66%)
Last updated: Sep 22, 2026, 3:38 PM GMT
LON:EEMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.65 | 20.65 | 20.65 | 20.62 | 20.62 | 0.27% | 510 |
| Sep 21, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.39% | - |
| Sep 18, 2026 | 20.45 | 20.45 | 20.36 | 20.29 | 20.29 | -1.33% | 4,590 |
| Sep 17, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.83% | - |
| Sep 16, 2026 | 20.32 | 20.32 | 20.32 | 20.39 | 20.39 | 0.69% | 30,924 |
| Sep 15, 2026 | 20.21 | 20.22 | 20.21 | 20.25 | 20.25 | -0.22% | 2,080 |
| Sep 14, 2026 | 20.30 | 20.30 | 20.30 | 20.29 | 20.29 | -1.34% | 34,517 |
| Sep 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.71% | - |
| Sep 10, 2026 | 20.44 | 20.44 | 20.44 | 20.42 | 20.42 | -0.39% | 3,946 |
| Sep 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.49% | - |
| Sep 8, 2026 | 20.78 | 20.78 | 20.78 | 20.81 | 20.81 | 0.16% | 130 |
| Sep 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.16% | - |
| Sep 4, 2026 | 20.66 | 20.66 | 20.66 | 20.75 | 20.75 | 0.35% | 12,510 |
| Sep 3, 2026 | 20.61 | 20.61 | 20.61 | 20.68 | 20.68 | 0.38% | 510 |
| Sep 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.02% | - |
| Sep 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.80% | - |
| Aug 28, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.84% | - |
| Aug 27, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.79% | - |
| Aug 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.12% | - |
| Aug 25, 2026 | 20.93 | 20.93 | 20.93 | 20.95 | 20.95 | 0.25% | 500 |
| Aug 24, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - | - |
| Aug 21, 2026 | 20.87 | 20.87 | 20.87 | 20.89 | 20.89 | 0.35% | 174 |
| Aug 20, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.25% | - |
| Aug 19, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.52% | - |
| Aug 18, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.18% | - |
| Aug 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% | - |
| Aug 14, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.12% | - |
| Aug 13, 2026 | 21.32 | 21.32 | 21.32 | 21.25 | 21.25 | 0.27% | 1,103 |
| Aug 12, 2026 | 21.22 | 21.22 | 21.22 | 21.19 | 21.19 | 0.01% | 139 |
| Aug 11, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.20% | - |
| Aug 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.07% | - |
| Aug 7, 2026 | 21.18 | 21.18 | 21.18 | 21.13 | 21.13 | 0.13% | 153 |
| Aug 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.55% | - |
| Aug 5, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.05% | 20,000 |
| Aug 4, 2026 | 20.96 | 21.00 | 20.96 | 21.00 | 21.00 | 0.95% | 2,550 |
| Aug 3, 2026 | 20.82 | 20.82 | 20.81 | 20.80 | 20.80 | 1.03% | 2,040 |
| Jul 31, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.21% | - |
| Jul 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.41% | - |
| Jul 29, 2026 | 20.47 | 20.47 | 20.47 | 20.26 | 20.26 | -0.82% | 2,691 |
| Jul 28, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.17% | - |
| Jul 27, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.05% | - |
| Jul 24, 2026 | 20.45 | 20.45 | 20.45 | 20.47 | 20.47 | 1.04% | 200 |
| Jul 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.78% | - |
| Jul 22, 2026 | 20.48 | 20.59 | 20.48 | 20.63 | 20.63 | 0.62% | 1,020 |
| Jul 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.87% | - |
| Jul 20, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.16% | - |
| Jul 17, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.66% | - |
| Jul 16, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.07% | - |
| Jul 15, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.32% | - |
| Jul 14, 2026 | 20.49 | 20.49 | 20.49 | 20.51 | 20.51 | 0.24% | 510 |