Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

BNP Paribas Easy MSCI Europe Small Caps SRI PAB UCITS ETF Capitalisation (EESM.DE)

291.15
+5.25
+(1.84%)
At close: 5:36:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025289.45291.70289.25291.15291.1573
Apr 30, 2025286.00286.85285.15285.90285.90173
Apr 28, 2025281.80283.45281.80282.10282.1018
Apr 25, 2025280.45280.55279.25279.25279.2561
Apr 24, 2025277.00278.80277.00278.75278.7583
Apr 23, 2025278.30279.70276.80276.80276.80408
Apr 22, 2025273.25274.90273.05274.50274.5068
Apr 17, 2025272.70275.10271.40274.05274.0544
Apr 16, 2025273.10273.10271.80272.85272.8525
Apr 15, 2025270.70274.95270.70274.85274.85146
Apr 14, 2025265.95269.05265.95269.05269.05138
Apr 11, 2025262.60262.85260.20261.75261.7546
Apr 10, 2025269.35269.35260.65260.65260.65486
Apr 9, 2025252.15253.60250.35251.25251.25510
Apr 8, 2025255.80260.75255.80260.75260.7519
Apr 7, 2025248.10253.55248.10252.65252.65114
Apr 4, 2025274.10274.10263.35263.35263.35-
Apr 3, 2025276.80280.00275.85275.85275.85315
Apr 2, 2025280.80281.05279.40281.05281.0594
Apr 1, 2025281.00281.80280.15281.30281.3072
Mar 31, 2025282.10282.10278.65279.50279.5071
Mar 28, 2025286.25286.25284.30284.40284.4087
Mar 27, 2025285.55286.20285.15286.20286.2068
Mar 26, 2025288.20288.20286.25286.85286.852
Mar 25, 2025286.20288.45286.20287.30287.307
Mar 24, 2025287.00287.00284.95285.60285.60117
Mar 21, 2025286.05286.05284.80285.45285.45314
Mar 20, 2025287.80287.80285.95286.30286.306
Mar 19, 2025284.95287.10284.95287.10287.1022
Mar 18, 2025286.00286.65285.05285.80285.801,103
Mar 17, 2025282.95284.95282.95284.95284.95197
Mar 14, 2025278.40281.85278.40281.55281.5559
Mar 13, 2025278.95278.95277.90277.90277.90181
Mar 12, 2025279.45280.50278.55280.50280.50352
Mar 11, 2025280.40280.40277.65277.65277.65-
Mar 10, 2025285.95287.20280.40280.40280.401
Mar 7, 2025283.20285.05282.90283.90283.90228
Mar 6, 2025285.05285.05282.30282.30282.3012
Mar 5, 2025283.25284.85283.25283.30283.3092
Mar 4, 2025286.70286.70280.85280.85280.8534
Mar 3, 2025288.10289.05287.35288.85288.8524
Feb 28, 2025286.15287.75286.15287.55287.55114
Feb 27, 2025291.05291.05289.00289.65289.6599
Feb 26, 2025291.25292.70291.25292.05292.0559
Feb 25, 2025290.70291.45290.60290.60290.6025
Feb 24, 2025292.25292.25290.20290.85290.85237
Feb 21, 2025291.85293.55291.40292.20292.20557
Feb 20, 2025292.30292.60290.95291.20291.2057
Feb 19, 2025295.00295.00291.95292.05292.05216
Feb 18, 2025295.25295.25293.65294.45294.4543
Feb 17, 2025293.70294.80293.70294.80294.8090
Feb 14, 2025294.20295.00293.65294.25294.25128
Feb 13, 2025292.40294.30291.80294.30294.30186
Feb 12, 2025291.40292.20290.30290.30290.309
Feb 11, 2025291.55291.80291.40291.55291.5510
Feb 10, 2025290.35291.95290.35291.95291.95-
Feb 7, 2025291.20291.20288.90289.20289.20338
Feb 6, 2025290.10291.10290.10290.65290.6539
Feb 5, 2025288.10289.50288.10289.50289.5013
Feb 4, 2025287.45288.00287.45287.95287.9513
Feb 3, 2025285.45287.90285.45287.90287.90297
Jan 31, 2025289.60290.65289.25290.50290.50228
Jan 30, 2025287.35289.95287.35289.95289.9529
Jan 29, 2025287.00287.75286.25286.25286.25151
Jan 28, 2025284.45286.70284.45286.40286.40795
Jan 27, 2025281.80283.20281.80283.15283.15250
Jan 24, 2025284.05284.25282.45283.15283.1573
Jan 23, 2025282.55283.00282.50282.85282.8565
Jan 22, 2025282.55283.35281.85282.30282.3010
Jan 21, 2025280.25281.65280.25281.65281.65125
Jan 20, 2025280.65281.35279.65281.35281.3542
Jan 17, 2025280.60281.20280.60281.15281.15157
Jan 16, 2025279.40280.60278.35280.60280.60305
Jan 15, 2025274.45278.15274.40278.15278.1581
Jan 14, 2025273.55273.55271.50271.50271.50-
Jan 13, 2025273.05273.20271.25271.25271.25165
Jan 10, 2025276.75276.75273.45273.45273.4533
Jan 9, 2025274.35277.00274.35277.00277.00-
Jan 8, 2025280.80280.80276.75276.75276.7527
Jan 7, 2025282.55283.05280.30280.30280.30506
Jan 6, 2025282.30283.55282.20282.20282.2034
Jan 3, 2025282.35282.35281.25281.25281.2523
Jan 2, 2025282.00282.25281.10281.10281.1086
Dec 30, 2024279.50279.50277.85278.45278.4542
Dec 27, 2024279.15280.70279.15280.70280.7023
Dec 23, 2024277.25278.65277.25278.10278.1052
Dec 20, 2024276.10279.00275.30278.75278.75368
Dec 19, 2024279.00279.00278.40278.40278.40198
Dec 18, 2024281.35282.70281.35282.35282.35192
Dec 17, 2024281.95281.95280.95280.95280.9569
Dec 16, 2024283.35283.35282.10282.80282.80-
Dec 13, 2024286.10286.10284.00284.00284.00162
Dec 12, 2024287.80287.80285.65285.65285.651,760
Dec 11, 2024286.20287.45286.20287.40287.4011
Dec 10, 2024286.25286.85285.60286.75286.751,064
Dec 9, 2024286.95287.95286.90287.20287.2074
Dec 6, 2024286.00287.25286.00286.95286.9545
Dec 5, 2024286.15286.15285.20285.20285.2049
Dec 4, 2024283.95285.85283.95285.85285.85142
Dec 3, 2024283.30283.45283.00283.35283.357
Dec 2, 2024282.10283.15282.10282.85282.85-
Nov 29, 2024282.30282.30281.40282.30282.30162
Nov 28, 2024281.60282.30281.15282.30282.301
Nov 27, 2024278.70279.95278.70279.95279.95-
Nov 26, 2024280.25280.25278.50278.50278.5053
Nov 25, 2024281.80281.80279.45280.50280.506
Nov 22, 2024276.75279.90276.75279.60279.6045
Nov 21, 2024275.45275.60274.45275.60275.6063
Nov 20, 2024278.50278.50274.90275.15275.1575
Nov 19, 2024278.95278.95274.60277.05277.05354
Nov 18, 2024279.40279.40276.75277.55277.55165
Nov 15, 2024280.25280.65279.10279.10279.1087
Nov 14, 2024279.75281.00279.40281.00281.00105
Nov 13, 2024280.05280.05278.65279.45279.45159
Nov 12, 2024284.30284.30280.55280.55280.55182
Nov 11, 2024284.95286.10284.95285.20285.2029
Nov 8, 2024283.85283.85282.45282.45282.4526
Nov 7, 2024280.85283.20280.85283.20283.2040
Nov 6, 2024283.90283.90280.30280.30280.303
Nov 5, 2024281.30281.60281.05281.05281.0560
Nov 4, 2024281.75282.35280.95280.95280.957
Nov 1, 2024281.40282.50280.30281.80281.8028
Oct 31, 2024283.50283.50278.75279.95279.952
Oct 30, 2024286.05286.05284.75284.85284.8550
Oct 29, 2024289.15289.15286.50286.50286.50-
Oct 28, 2024287.15288.35286.65288.35288.359
Oct 25, 2024286.65286.90286.05286.55286.5524
Oct 24, 2024287.05288.05286.60286.60286.6070
Oct 23, 2024288.80289.40286.30286.30286.3029
Oct 22, 2024287.85288.20285.30288.20288.2014
Oct 21, 2024291.25292.00287.85287.85287.8537
Oct 18, 2024290.75291.95290.75291.15291.152
Oct 17, 2024290.00290.90290.00290.90290.90-
Oct 16, 2024289.45290.65289.15289.80289.803
Oct 15, 2024290.40291.15290.05291.15291.15107
Oct 14, 2024289.25289.25287.40289.15289.1545
Oct 11, 2024288.10289.20288.10289.20289.2034
Oct 10, 2024290.55290.55288.05288.15288.1549
Oct 9, 2024289.15290.35289.15290.25290.252
Oct 8, 2024288.25288.95288.25288.50288.5026
Oct 7, 2024291.85291.85288.50291.05291.0572
Oct 4, 2024289.05291.35289.05290.90290.9025
Oct 3, 2024291.00291.00288.85288.85288.85-
Oct 2, 2024292.65292.65290.80291.95291.95180
Oct 1, 2024295.30296.10292.60292.60292.6049
Sep 30, 2024296.60296.60293.40294.65294.6530
Sep 27, 2024296.35297.10296.15297.10297.1076
Sep 26, 2024293.70296.00293.70296.00296.00272
Sep 25, 2024291.35292.15291.00291.40291.4014
Sep 24, 2024292.60292.60291.75291.75291.753
Sep 23, 2024291.40291.80291.40291.80291.80-
Sep 20, 2024294.45294.45291.15291.15291.1595
Sep 19, 2024292.95294.50292.95294.50294.50-
Sep 18, 2024291.05291.05289.55289.85289.85140
Sep 17, 2024291.15291.65290.90290.90290.90-
Sep 16, 2024290.10291.50289.55290.25290.2594
Sep 13, 2024287.15291.30287.15290.00290.0086
Sep 12, 2024287.75287.75286.70287.30287.3022
Sep 11, 2024287.15287.15284.80284.80284.80182
Sep 10, 2024285.90286.85285.90286.15286.15-
Sep 9, 2024285.35286.00285.30285.95285.9519
Sep 6, 2024287.00287.00284.15284.15284.15-
Sep 5, 2024286.40288.05286.40287.10287.10-
Sep 4, 2024284.85288.15284.85287.10287.1011
Sep 3, 2024291.15291.15287.50287.50287.5058
Sep 2, 2024292.10292.10290.15291.45291.45-
Aug 30, 2024290.55292.05290.55291.75291.75113
Aug 29, 2024289.85290.90289.85290.30290.304
Aug 28, 2024290.05290.05289.50289.50289.505
Aug 27, 2024289.85289.85289.05289.05289.0519
Aug 26, 2024289.35289.70289.00289.70289.70-
Aug 23, 2024287.30289.60287.30289.50289.5010
Aug 22, 2024285.75287.25285.75287.05287.0597
Aug 21, 2024284.55286.00284.55286.00286.001
Aug 20, 2024286.25287.05284.60284.60284.60210
Aug 19, 2024283.95286.25283.95285.95285.9511
Aug 16, 2024284.75285.00282.85283.80283.8064
Aug 15, 2024282.80284.55281.70284.55284.558
Aug 14, 2024281.85282.20280.90282.20282.2027
Aug 13, 2024280.75280.80279.15280.80280.80-
Aug 12, 2024281.70281.70280.35280.35280.3546
Aug 9, 2024279.65281.10279.65280.65280.654
Aug 8, 2024278.25278.50276.25278.50278.5052
Aug 7, 2024277.65280.65277.65280.25280.2511
Aug 6, 2024277.30277.30273.20275.60275.6055
Aug 5, 2024273.00274.15272.10274.15274.1541
Aug 2, 2024286.30286.30282.00282.00282.00113
Aug 1, 2024292.55293.85289.00289.00289.00126
Jul 31, 2024291.60293.00291.60292.25292.25228
Jul 30, 2024289.25291.10289.25291.10291.10-
Jul 29, 2024290.10290.50289.40289.40289.4029
Jul 26, 2024285.40289.30285.40288.65288.6515
Jul 25, 2024284.05284.95282.05284.95284.9514
Jul 24, 2024287.05287.80287.05287.10287.10119
Jul 23, 2024289.15289.30288.45288.45288.45-
Jul 22, 2024288.15289.90288.00289.40289.4097
Jul 19, 2024288.35288.35286.90286.95286.9575
Jul 18, 2024289.20291.80289.20289.90289.9070
Jul 17, 2024288.85289.65288.80289.35289.3525
Jul 16, 2024287.35289.35287.20289.10289.1073
Jul 15, 2024288.85288.85288.05288.05288.0512
Jul 12, 2024288.70290.30288.30290.30290.30-
Jul 11, 2024285.90288.35284.85288.35288.3570
Jul 10, 2024282.60285.05282.60285.05285.05134
Jul 9, 2024284.10284.10282.00282.00282.00-
Jul 8, 2024283.70284.45283.70284.25284.25270
Jul 5, 2024283.45284.95283.45284.25284.25199
Jul 4, 2024281.45283.05281.45282.30282.30154
Jul 3, 2024278.30280.95278.30280.95280.9510
Jul 2, 2024276.45277.25276.40277.25277.25150
Jul 1, 2024280.65280.65277.50277.50277.50176
Jun 28, 2024278.50279.05276.85276.85276.85167
Jun 27, 2024277.20277.95277.20277.85277.85101
Jun 26, 2024280.55280.55277.45277.45277.45212
Jun 25, 2024282.20282.20279.75279.75279.75-
Jun 24, 2024280.60283.10280.60283.10283.1033
Jun 21, 2024282.25282.25280.45280.45280.4550
Jun 20, 2024280.90283.10280.90283.10283.10-
Jun 19, 2024282.75282.75281.20281.40281.4025
Jun 18, 2024282.10283.70282.10283.70283.7011
Jun 17, 2024281.00281.95280.05280.60280.6030
Jun 14, 2024283.35283.35279.60279.60279.60-
Jun 13, 2024286.45286.45282.70282.70282.702
Jun 12, 2024282.60287.85282.60287.45287.4577
Jun 11, 2024285.75285.75282.00282.00282.0028
Jun 10, 2024283.85285.05283.85285.05285.057
Jun 7, 2024286.65286.65284.80284.80284.8018
Jun 6, 2024286.95287.90286.70286.80286.80164
Jun 5, 2024285.70288.20285.70286.05286.05172
Jun 4, 2024287.80287.80285.80285.80285.80-
Jun 3, 2024288.95288.95287.90288.15288.15191
May 31, 2024286.35286.90285.75286.80286.8053
May 30, 2024281.80286.40281.80286.40286.40378
May 29, 2024286.60286.60282.55282.55282.5575
May 28, 2024287.85288.55287.35287.35287.351
May 27, 2024284.45286.55284.45286.55286.55127
May 24, 2024282.95285.25282.95285.25285.25-
May 23, 2024284.85285.70284.65284.65284.65-
May 22, 2024284.15285.30284.15285.10285.1017
May 21, 2024285.75285.75285.00285.00285.003
May 20, 2024284.45286.35284.45286.35286.351
May 17, 2024284.40284.45283.30284.45284.4513
May 16, 2024284.80285.05284.40285.05285.0563
May 15, 2024282.30284.20282.30284.20284.20148
May 14, 2024279.70282.15279.70282.15282.151
May 13, 2024279.95279.95279.10279.55279.55175
May 10, 2024279.55280.05279.00279.80279.80171
May 9, 2024277.30278.60277.30278.60278.60-
May 8, 2024276.55277.15276.50277.15277.15-
May 7, 2024274.65276.65274.65276.65276.6543
May 6, 2024272.60274.05272.60273.80273.8022
May 3, 2024271.05273.75271.05272.35272.35316
May 2, 2024269.90270.15269.90270.15270.15-

Related Tickers