UK markets closed

BNPP E MSCI EMU ex CW ETF Cap (EEMU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
15.27-0.03 (-0.18%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202415.2515.2515.2015.2715.278,607
16 May 202415.3415.3415.2715.3015.3021,537
15 May 202415.2815.3315.2415.3315.3317,093
14 May 202415.1915.2415.1915.2415.245,977
13 May 202415.2515.2515.1915.2115.2124,433
10 May 202415.1815.2215.1815.2215.22205,359
09 May 202415.0315.1215.0315.1115.1179
08 May 202414.9915.0714.9915.0415.046,753
07 May 202414.8214.9814.8214.9714.9719,835
06 May 202414.7114.8114.6914.8114.819,092
03 May 202414.6614.7114.6414.6614.665,061
02 May 202414.6314.6314.5414.5414.5412,804
30 Apr 202414.8214.8214.5614.5614.5647,572
29 Apr 202414.8414.8414.7214.7214.7268,647
26 Apr 202414.6914.7814.6714.7214.7259,003
25 Apr 202414.6514.6714.4914.6114.619,728
24 Apr 202414.8014.8214.6814.7314.733,459
23 Apr 202414.6614.7314.6514.7314.7321,760
22 Apr 202414.5514.5514.5214.5214.5217,956
19 Apr 202414.3914.4714.3614.4614.4611,990
18 Apr 202414.4914.4914.4214.4714.4775,452
17 Apr 202414.4314.5114.4314.4514.452,627
16 Apr 202414.4214.4714.3914.4414.449,630
15 Apr 202414.6414.7414.5714.5714.579,426
12 Apr 202414.7214.7414.5214.5514.5524,024
11 Apr 202414.6514.6814.5714.5714.571,917
10 Apr 202414.7314.7614.5514.6614.666,705
09 Apr 202414.7314.7414.6314.6414.6414,760
08 Apr 202414.7014.8014.7014.8014.809,226
05 Apr 202414.6414.7014.6214.7014.7032,441
04 Apr 202414.8214.8814.8214.8214.826,832
03 Apr 202414.7914.8314.7714.8314.836,470
02 Apr 202415.0015.0014.7514.7714.776,219
28 Mar 202414.8814.9114.8414.8414.8414,998
27 Mar 202414.7914.8914.7914.8914.896,798
26 Mar 202414.7714.8314.7414.8314.8365,181
25 Mar 202414.7414.7414.6614.7214.7217,185
22 Mar 202414.7214.7414.7014.7414.741,920
21 Mar 202414.7214.7514.6814.7514.7512,778
20 Mar 202414.5614.6414.5514.6414.6449,652
19 Mar 202414.5314.5914.5314.5914.592,035
18 Mar 202414.5814.5814.5214.5214.5282,124
15 Mar 202414.5814.6514.5814.5814.585,528
14 Mar 202414.6514.6914.5714.6214.6216,271
13 Mar 202414.5814.6514.5814.6414.6415,413
12 Mar 202414.5014.5914.4614.5614.5616,521
11 Mar 202414.4214.4414.3714.4114.4114,767
08 Mar 202414.5414.5614.4914.4914.4914,191
07 Mar 202414.3314.5414.3314.5414.545,313
06 Mar 202414.2914.3814.2914.3614.3637,459
05 Mar 202414.3014.3314.2914.3214.328,376
04 Mar 202414.3614.3814.3014.3814.383,769
01 Mar 202414.2714.3514.2414.3514.359,804
29 Feb 202414.2714.2814.2414.2414.243,376
28 Feb 202414.2914.2914.2214.2914.2927,162
27 Feb 202414.2114.3114.2114.3114.316,154
26 Feb 202414.2714.2714.2114.2514.256,062
23 Feb 202414.2514.2914.2214.2914.295,389
22 Feb 202414.2314.2614.1714.2214.2218,732
21 Feb 202414.0114.0714.0014.0614.0616,709
20 Feb 202414.0214.0413.9814.0414.0411,606
19 Feb 202413.9614.0313.9614.0314.036,464
16 Feb 202414.0014.0813.9913.9913.994,648
15 Feb 202413.9513.9813.9213.9513.9512,489
14 Feb 202413.8213.9013.8213.9013.9010,585
13 Feb 202413.9313.9313.7713.8413.846,696
12 Feb 202413.9214.0013.9214.0014.0016,532
09 Feb 202413.8913.8913.8113.8913.892,608
08 Feb 202413.8313.9013.8213.9013.9023,995
07 Feb 202413.8613.8613.7913.8013.807,229
06 Feb 202413.8313.8513.7513.8513.858,395
05 Feb 202413.8013.8013.7313.7413.744,699
02 Feb 202413.8013.8513.7613.7813.7882,890
01 Feb 202413.7413.8013.7113.7613.7611,756
31 Jan 202413.8213.8713.8113.8413.845,200
30 Jan 202413.8313.8513.8213.8513.853,738
29 Jan 202413.7513.8013.7413.8013.8022,836
26 Jan 202413.7213.8113.7113.8113.8110,876
25 Jan 202413.5813.6413.5413.6413.644,728
24 Jan 202413.5213.6213.5013.6213.625,256
23 Jan 202413.4413.4413.3513.3513.352,517
22 Jan 202413.4913.4913.3613.4213.4215,184
19 Jan 202413.3613.3913.2913.3313.337,727
18 Jan 202413.2313.3413.2313.3413.345,504
17 Jan 202413.2413.2413.1413.2113.2136,068
16 Jan 202413.2713.3413.2413.3413.3462,826
15 Jan 202413.4013.4113.3513.3813.386,814
12 Jan 202413.3713.4313.3513.4313.4320,241
11 Jan 202413.4613.4713.2913.3313.33120,771
10 Jan 202413.3813.4313.3613.3613.365,230
09 Jan 202413.4713.4713.3413.3713.37692
08 Jan 202413.4213.4413.3413.4413.4423,685
05 Jan 202413.3413.4113.2913.3613.361,090
04 Jan 202413.4013.4513.3813.4513.451,900
03 Jan 202413.5113.5113.3413.3813.385,008
02 Jan 202413.6513.6613.5213.5113.51942
29 Dec 202313.5913.5913.5413.5413.54707
28 Dec 202313.5913.5913.5113.5113.511,902
27 Dec 202313.5313.6113.5313.6113.612,378
22 Dec 202313.5113.5913.5113.5913.5913,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...