Other OTC - Delayed Quote • USD
BNP Paribas SA (BNPQF)
At close: 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 72.56 | 73.05 | 72.00 | 73.05 | 73.05 | 848 |
Apr 25, 2024 | 73.00 | 73.00 | 71.69 | 71.69 | 71.69 | 800 |
Apr 24, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Apr 23, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Apr 22, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 900 |
Apr 19, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1,800 |
Apr 18, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 900 |
Apr 17, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 400 |
Apr 16, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 400 |
Apr 15, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 100 |
Apr 12, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Apr 11, 2024 | 69.53 | 70.60 | 69.53 | 70.60 | 70.60 | 4,700 |
Apr 10, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
Apr 9, 2024 | 73.09 | 73.09 | 72.76 | 72.76 | 72.76 | 3,100 |
Apr 8, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 800 |
Apr 5, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Apr 4, 2024 | 72.60 | 72.60 | 72.20 | 72.20 | 72.20 | 500 |
Apr 3, 2024 | 71.25 | 71.45 | 71.25 | 71.45 | 71.45 | 1,600 |
Apr 2, 2024 | 70.80 | 70.80 | 70.45 | 70.45 | 70.45 | 500 |
Apr 1, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 400 |
Mar 28, 2024 | 72.53 | 72.53 | 70.95 | 71.00 | 71.00 | 3,500 |
Mar 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 400 |
Mar 26, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Mar 25, 2024 | 67.90 | 68.19 | 67.61 | 68.19 | 68.19 | 1,200 |
Mar 22, 2024 | 69.53 | 69.53 | 67.38 | 67.38 | 67.38 | 500 |
Mar 21, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 500 |
Mar 20, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
Mar 19, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 600 |
Mar 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 300 |
Mar 15, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
Mar 14, 2024 | 65.58 | 65.75 | 65.36 | 65.36 | 65.36 | 600 |
Mar 13, 2024 | 66.25 | 66.63 | 66.25 | 66.63 | 66.63 | 4,700 |
Mar 12, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 400 |
Mar 11, 2024 | 64.64 | 64.64 | 64.50 | 64.50 | 64.50 | 1,400 |
Mar 8, 2024 | 65.03 | 65.03 | 64.57 | 64.57 | 64.57 | 1,000 |
Mar 7, 2024 | 63.88 | 63.88 | 63.74 | 63.74 | 63.74 | 7,300 |
Mar 6, 2024 | 62.83 | 62.83 | 62.15 | 62.15 | 62.15 | 3,800 |
Mar 5, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
Mar 4, 2024 | 62.00 | 62.50 | 61.99 | 61.99 | 61.99 | 1,200 |
Mar 1, 2024 | 60.52 | 60.85 | 60.52 | 60.85 | 60.85 | 2,400 |
Feb 29, 2024 | 59.83 | 60.12 | 59.83 | 59.92 | 59.92 | 7,700 |
Feb 28, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 300 |
Feb 27, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 3,700 |
Feb 26, 2024 | 59.84 | 60.12 | 59.84 | 60.12 | 60.12 | 1,500 |
Feb 23, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 1,500,800 |
Feb 22, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 500,700 |
Feb 21, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 731,000 |
Feb 20, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 1,271,000 |
Feb 16, 2024 | 58.51 | 59.14 | 58.51 | 59.14 | 59.14 | 1,400 |
Feb 15, 2024 | 58.30 | 58.30 | 57.79 | 57.88 | 57.88 | 2,100 |
Feb 14, 2024 | 57.63 | 58.20 | 57.38 | 57.38 | 57.38 | 5,500 |
Feb 13, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 500 |
Feb 12, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 500,300 |
Feb 9, 2024 | 58.20 | 58.20 | 57.72 | 57.72 | 57.72 | 1,000 |
Feb 8, 2024 | 59.15 | 59.15 | 58.81 | 58.81 | 58.81 | 900 |
Feb 7, 2024 | 59.05 | 59.25 | 59.05 | 59.25 | 59.25 | 1,000 |
Feb 6, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
Feb 5, 2024 | 59.93 | 60.42 | 59.80 | 59.80 | 59.80 | 1,005,500 |
Feb 2, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 300 |
Feb 1, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 300 |
Jan 31, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 1,100 |
Jan 30, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
Jan 29, 2024 | 67.40 | 67.40 | 67.17 | 67.17 | 67.17 | 300 |
Jan 26, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 300 |
Jan 25, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 500 |
Jan 24, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 200 |
Jan 23, 2024 | 65.89 | 65.99 | 65.89 | 65.99 | 65.99 | 500 |
Jan 22, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Jan 19, 2024 | 65.74 | 66.58 | 65.74 | 66.58 | 66.58 | 300 |
Jan 18, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 100 |
Jan 17, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 200 |
Jan 16, 2024 | 66.00 | 66.12 | 65.40 | 66.12 | 66.12 | 5,300 |
Jan 12, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 200 |
Jan 11, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
Jan 10, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 900 |
Jan 9, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
Jan 8, 2024 | 69.11 | 69.18 | 69.00 | 69.01 | 69.01 | 8,500 |
Jan 5, 2024 | 69.00 | 69.00 | 68.86 | 68.86 | 68.86 | 5,000 |
Jan 4, 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 69.00 | 500 |
Jan 3, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 200 |
Jan 2, 2024 | 69.41 | 69.97 | 69.41 | 69.97 | 69.97 | 1,000 |
Dec 29, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 700 |
Dec 28, 2023 | 69.67 | 69.67 | 69.28 | 69.28 | 69.28 | 1,300 |
Dec 27, 2023 | 70.14 | 70.58 | 70.14 | 70.58 | 70.58 | 6,800 |
Dec 26, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 4,100 |
Dec 22, 2023 | 70.85 | 70.85 | 69.00 | 69.19 | 69.19 | 3,800 |
Dec 21, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 200 |
Dec 20, 2023 | 69.00 | 69.00 | 67.49 | 68.16 | 68.16 | 2,300 |
Dec 19, 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 100 |
Dec 18, 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 6,500 |
Dec 15, 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
Dec 14, 2023 | 68.44 | 69.18 | 68.18 | 69.18 | 69.18 | 2,300 |
Dec 13, 2023 | 64.86 | 65.40 | 64.86 | 65.35 | 65.35 | 1,600 |
Dec 12, 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 2,800 |
Dec 11, 2023 | 66.32 | 66.32 | 65.58 | 65.58 | 65.58 | 5,100 |
Dec 8, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Dec 7, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 400 |
Dec 6, 2023 | 65.32 | 65.65 | 64.89 | 64.89 | 64.89 | 700 |
Dec 5, 2023 | 64.00 | 64.00 | 63.75 | 63.75 | 63.75 | 600 |
Dec 4, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 800 |
Dec 1, 2023 | 63.38 | 63.38 | 61.63 | 61.63 | 61.63 | 1,000 |
Nov 30, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 300 |
Nov 29, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 7,000 |
Nov 28, 2023 | 60.43 | 60.45 | 60.43 | 60.45 | 60.45 | 1,300 |
Nov 27, 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
Nov 24, 2023 | 61.80 | 63.51 | 61.80 | 63.51 | 63.51 | 1,000 |
Nov 22, 2023 | 60.45 | 61.40 | 59.75 | 61.40 | 61.40 | 1,300 |
Nov 21, 2023 | 60.63 | 62.82 | 60.63 | 62.82 | 62.82 | 1,400 |
Nov 20, 2023 | 62.22 | 62.22 | 61.58 | 61.58 | 61.58 | 700 |
Nov 17, 2023 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
Nov 16, 2023 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
Nov 15, 2023 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
Nov 14, 2023 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 1,100 |
Nov 13, 2023 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 300 |
Nov 10, 2023 | 58.39 | 60.38 | 58.39 | 60.38 | 60.38 | 900 |
Nov 9, 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 300 |
Nov 8, 2023 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 4,700 |
Nov 7, 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
Nov 6, 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
Nov 3, 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 4,800 |
Nov 2, 2023 | 59.70 | 59.70 | 58.00 | 58.00 | 58.00 | 1,000 |
Nov 1, 2023 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 1,900 |
Oct 31, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 800 |
Oct 30, 2023 | 57.28 | 57.43 | 56.95 | 56.95 | 56.95 | 1,700 |
Oct 27, 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 500 |
Oct 26, 2023 | 57.78 | 57.78 | 57.32 | 57.32 | 57.32 | 500 |
Oct 25, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Oct 24, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Oct 23, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 6,800 |
Oct 20, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Oct 19, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Oct 18, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Oct 17, 2023 | 61.11 | 61.11 | 60.71 | 60.71 | 60.71 | 500 |
Oct 16, 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 200 |
Oct 13, 2023 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 100 |
Oct 12, 2023 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 100 |
Oct 11, 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 700 |
Oct 10, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
Oct 9, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
Oct 6, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 400 |
Oct 5, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 100 |
Oct 4, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 1,200 |
Oct 3, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 4,400 |
Oct 2, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
Sep 29, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
Sep 28, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 700 |
Sep 27, 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 2,600 |
Sep 26, 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 100 |
Sep 25, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Sep 22, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 100 |
Sep 21, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 4,900 |
Sep 20, 2023 | 64.95 | 67.71 | 64.95 | 65.43 | 65.43 | 8,200 |
Sep 19, 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 500 |
Sep 18, 2023 | 65.68 | 65.68 | 63.16 | 63.16 | 63.16 | 6,500 |
Sep 15, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4,900 |
Sep 14, 2023 | 65.50 | 65.50 | 64.09 | 65.07 | 65.07 | 3,500 |
Sep 13, 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 300 |
Sep 12, 2023 | 63.50 | 63.87 | 63.50 | 63.87 | 63.87 | 1,100 |
Sep 11, 2023 | 61.90 | 64.80 | 61.90 | 64.80 | 64.80 | 400 |
Sep 8, 2023 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
Sep 7, 2023 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 600 |
Sep 6, 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
Sep 5, 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 400 |
Sep 1, 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 200 |
Aug 31, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 400 |
Aug 30, 2023 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 6,400 |
Aug 29, 2023 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 300 |
Aug 28, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 200 |
Aug 25, 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1,300 |
Aug 24, 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 400 |
Aug 23, 2023 | 63.10 | 63.10 | 62.97 | 62.97 | 62.97 | 700 |
Aug 22, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 300 |
Aug 21, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
Aug 18, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 400 |
Aug 17, 2023 | 65.05 | 65.05 | 63.63 | 64.89 | 64.89 | 1,400 |
Aug 16, 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
Aug 15, 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
Aug 14, 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 300 |
Aug 11, 2023 | 65.14 | 65.14 | 64.80 | 64.80 | 64.80 | 500 |
Aug 10, 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 100 |
Aug 9, 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Aug 8, 2023 | 63.60 | 63.73 | 63.60 | 63.73 | 63.73 | 2,900 |
Aug 7, 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 100 |
Aug 4, 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 100 |
Aug 3, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 200 |
Aug 2, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 7,600 |
Aug 1, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 75,100 |
Jul 31, 2023 | 68.12 | 68.12 | 64.50 | 64.50 | 64.50 | 600 |
Jul 28, 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 100 |
Jul 27, 2023 | 65.10 | 65.10 | 63.88 | 63.88 | 63.88 | 700 |
Jul 26, 2023 | 61.83 | 65.15 | 61.83 | 65.15 | 65.15 | 300 |
Jul 25, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
Jul 24, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
Jul 21, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 600 |
Jul 20, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 9,200 |
Jul 19, 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 300 |
Jul 18, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 300 |
Jul 17, 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
Jul 14, 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 600 |
Jul 13, 2023 | 64.13 | 64.13 | 63.73 | 63.73 | 63.73 | 5,300 |
Jul 12, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 100 |
Jul 11, 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 100 |
Jul 10, 2023 | 61.23 | 61.42 | 61.23 | 61.42 | 61.42 | 300 |
Jul 7, 2023 | 60.53 | 61.05 | 60.12 | 60.12 | 60.12 | 9,600 |
Jul 6, 2023 | 60.00 | 60.00 | 59.74 | 59.74 | 59.74 | 1,500 |
Jul 5, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3,300 |
Jul 3, 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
Jun 30, 2023 | 63.82 | 63.82 | 62.38 | 62.38 | 62.38 | 300 |
Jun 29, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 300 |
Jun 28, 2023 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
Jun 27, 2023 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 800 |
Jun 26, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 200 |
Jun 23, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 800 |
Jun 22, 2023 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 200 |
Jun 21, 2023 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
Jun 20, 2023 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 4,800 |
Jun 16, 2023 | 62.00 | 62.00 | 61.27 | 61.27 | 61.27 | 5,800 |
Jun 15, 2023 | 61.50 | 61.65 | 61.50 | 61.65 | 61.65 | 5,800 |
Jun 14, 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
Jun 13, 2023 | 61.29 | 61.30 | 61.29 | 61.30 | 61.30 | 300 |
Jun 12, 2023 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
Jun 9, 2023 | 60.19 | 60.19 | 59.80 | 59.80 | 59.80 | 5,800 |
Jun 8, 2023 | 62.00 | 62.00 | 60.93 | 60.93 | 60.93 | 800 |
Jun 7, 2023 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 300 |
Jun 6, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 100 |
Jun 5, 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 5,500 |
Jun 2, 2023 | 60.18 | 60.91 | 60.18 | 60.91 | 60.91 | 900 |
Jun 1, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
May 31, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1,100 |
May 30, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 300 |
May 26, 2023 | 60.03 | 60.03 | 60.02 | 60.02 | 60.02 | 600 |
May 25, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 4,000 |
May 24, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
May 23, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 200 |
May 22, 2023 | 4.22 Dividend | |||||
May 22, 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 200 |
May 19, 2023 | 65.10 | 65.10 | 63.43 | 63.43 | 59.22 | 1,500 |
May 18, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 60.68 | 1,100 |
May 17, 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 59.09 | - |
May 16, 2023 | 64.40 | 64.40 | 63.30 | 63.30 | 59.09 | 1,700 |
May 15, 2023 | 63.57 | 64.12 | 63.57 | 64.12 | 59.86 | 3,800 |
May 12, 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 58.93 | 3,600 |
May 11, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 59.56 | 6,700 |
May 10, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 59.56 | 2,900 |
May 9, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 59.98 | - |
May 8, 2023 | 64.38 | 64.38 | 64.25 | 64.25 | 59.98 | 900 |
May 5, 2023 | 62.84 | 63.95 | 62.84 | 63.95 | 59.70 | 1,000 |
May 4, 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 58.04 | 200 |
May 3, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 59.89 | 3,400 |
May 2, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 59.89 | 700 |
May 1, 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 60.62 | 400 |
Apr 28, 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 60.77 | - |
Apr 27, 2023 | 65.00 | 65.10 | 65.00 | 65.10 | 60.77 | 800 |
Related Tickers
6GF.F ING Bank Slaski S.A.
71.60
+1.27%
OVCHY Oversea-Chinese Banking Corporation Limited
20.93
-0.81%
ING.WA ING Bank Slaski S.A.
312.00
-0.64%
CRARY Crédit Agricole S.A.
7.72
-0.26%
CIHKY China Merchants Bank Co., Ltd.
21.76
0.00%
SCGLY Société Générale Société anonyme
5.50
+0.55%
UNCRY UniCredit S.p.A.
19.00
+1.39%
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
4.5070
+4.04%
NDA-FI.HE Nordea Bank Abp
10.93
+0.32%
COLB Columbia Banking System, Inc.
19.12
+0.58%