BNP Paribas Easy MSCI Emerging SRI PAB (SWX:EMSR)
Switzerland · Delayed Price · Currency is CHF · Price in USD 206.40
-0.65 (-0.31%)
At close: Sep 22, 2026
SWX:EMSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.31% | 45 |
| Sep 21, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | 2.30% | - |
| Sep 18, 2026 | 203.95 | 203.95 | 202.40 | 202.40 | 202.40 | -0.05% | 92 |
| Sep 17, 2026 | 201.60 | 202.50 | 201.60 | 202.50 | 202.50 | 0.75% | 395 |
| Sep 16, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.15% | 46 |
| Sep 15, 2026 | 199.66 | 200.70 | 199.66 | 200.70 | 200.70 | -0.15% | 92 |
| Sep 14, 2026 | 201.50 | 201.50 | 200.45 | 201.00 | 201.00 | -1.81% | 280 |
| Sep 11, 2026 | 204.20 | 204.70 | 204.20 | 204.70 | 204.70 | -0.44% | 135 |
| Sep 10, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.51% | 35 |
| Sep 9, 2026 | 207.10 | 207.10 | 206.55 | 206.65 | 206.65 | -0.39% | 165 |
| Sep 8, 2026 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | 0.10% | - |
| Sep 7, 2026 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | 0.41% | 45 |
| Sep 4, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 1.45% | 46 |
| Sep 3, 2026 | 202.85 | 203.45 | 202.60 | 203.45 | 203.45 | 0.84% | 184 |
| Sep 2, 2026 | 200.70 | 201.75 | 200.60 | 201.75 | 201.75 | -0.91% | 360 |
| Sep 1, 2026 | 203.55 | 203.60 | 203.55 | 203.60 | 203.60 | 0.10% | 92 |
| Aug 31, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.49% | - |
| Aug 28, 2026 | 204.75 | 205.95 | 204.40 | 204.40 | 204.40 | 0.10% | 139 |
| Aug 27, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 0.07% | 46 |
| Aug 26, 2026 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 0.64% | 600 |
| Aug 25, 2026 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 1.44% | - |
| Aug 24, 2026 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | -1.63% | - |
| Aug 21, 2026 | 202.20 | 203.20 | 201.90 | 203.20 | 203.20 | 1.95% | 432 |
| Aug 20, 2026 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | 0.42% | - |
| Aug 19, 2026 | 199.24 | 199.86 | 198.48 | 198.48 | 198.48 | 0.32% | 196 |
| Aug 18, 2026 | 197.84 | 197.84 | 197.84 | 197.84 | 197.84 | -2.35% | - |
| Aug 17, 2026 | 202.75 | 202.95 | 202.30 | 202.60 | 202.60 | 0.42% | 553 |
| Aug 14, 2026 | 201.05 | 201.85 | 201.05 | 201.75 | 201.75 | 0.42% | 37,108 |
| Aug 13, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 0.61% | 46 |
| Aug 12, 2026 | 199.84 | 199.84 | 199.68 | 199.68 | 199.68 | 0.95% | 94 |
| Aug 11, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -0.09% | - |
| Aug 10, 2026 | 197.98 | 197.98 | 197.98 | 197.98 | 197.98 | -0.77% | 260 |
| Aug 7, 2026 | 197.52 | 199.72 | 197.52 | 199.52 | 199.52 | 0.98% | 1,057 |
| Aug 6, 2026 | 195.94 | 198.10 | 195.94 | 197.58 | 197.58 | -0.86% | 308 |
| Aug 5, 2026 | 198.04 | 199.30 | 198.04 | 199.30 | 199.30 | 0.90% | 287 |
| Aug 4, 2026 | 195.94 | 197.52 | 195.12 | 197.52 | 197.52 | 2.34% | 468 |
| Aug 3, 2026 | 193.84 | 193.84 | 193.00 | 193.00 | 193.00 | -0.26% | 888 |
| Jul 31, 2026 | 196.54 | 196.54 | 192.52 | 193.50 | 193.50 | 1.47% | 779 |
| Jul 30, 2026 | 189.14 | 190.70 | 189.14 | 190.70 | 190.70 | 2.22% | 597 |
| Jul 29, 2026 | 187.06 | 187.76 | 186.56 | 186.56 | 186.56 | -0.47% | 525 |
| Jul 28, 2026 | 188.48 | 188.48 | 187.20 | 187.44 | 187.44 | -3.04% | 282 |
| Jul 27, 2026 | 194.42 | 194.42 | 193.32 | 193.32 | 193.32 | 0.53% | 192 |
| Jul 24, 2026 | 192.06 | 192.46 | 190.78 | 192.30 | 192.30 | -1.93% | 235 |
| Jul 23, 2026 | 196.04 | 196.08 | 196.04 | 196.08 | 196.08 | 0.66% | 94 |
| Jul 22, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -0.38% | 47 |
| Jul 21, 2026 | 195.04 | 195.54 | 194.74 | 195.54 | 195.54 | 1.55% | 240 |
| Jul 20, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | 1.53% | 48 |
| Jul 17, 2026 | 188.72 | 189.70 | 187.58 | 189.66 | 189.66 | -2.25% | 329 |
| Jul 16, 2026 | 195.34 | 195.34 | 193.56 | 194.02 | 194.02 | -1.28% | 276 |
| Jul 15, 2026 | 197.94 | 197.94 | 196.54 | 196.54 | 196.54 | 0.80% | 141 |