XETRA - Delayed Quote EUR

BNP Paribas SA (BNP.DE)

67.02 -1.41 (-2.06%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 68.37 68.37 66.74 67.02 67.02 7,769
Apr 25, 2024 68.32 69.50 67.65 68.43 68.43 8,492
Apr 24, 2024 67.84 68.19 67.44 67.71 67.71 5,111
Apr 23, 2024 67.00 68.19 67.00 67.97 67.97 726
Apr 22, 2024 66.18 66.69 65.77 66.69 66.69 2,917
Apr 19, 2024 64.71 65.41 64.52 65.41 65.41 1,926
Apr 18, 2024 64.83 65.48 64.70 65.39 65.39 2,914
Apr 17, 2024 64.13 65.00 63.93 64.22 64.22 2,185
Apr 16, 2024 64.52 64.65 63.70 63.90 63.90 6,971
Apr 15, 2024 65.71 66.56 65.45 65.71 65.71 4,371
Apr 12, 2024 66.07 66.36 65.26 65.45 65.45 5,358
Apr 11, 2024 66.58 67.05 65.11 65.44 65.44 11,684
Apr 10, 2024 67.00 67.53 66.30 66.80 66.80 5,884
Apr 9, 2024 66.99 67.30 66.50 66.70 66.70 2,883
Apr 8, 2024 66.57 67.32 66.57 67.06 67.06 2,613
Apr 5, 2024 66.51 66.61 65.94 66.61 66.61 1,865
Apr 4, 2024 66.90 67.53 66.81 67.24 67.24 8,214
Apr 3, 2024 65.48 66.81 65.40 66.60 66.60 8,629
Apr 2, 2024 65.97 66.36 65.19 65.48 65.48 4,748
Mar 28, 2024 65.13 65.92 65.13 65.92 65.92 8,206
Mar 27, 2024 64.32 65.30 64.14 64.76 64.76 13,403
Mar 26, 2024 63.69 64.40 63.64 64.38 64.38 5,878
Mar 25, 2024 62.94 63.09 62.57 62.57 62.57 7,195
Mar 22, 2024 63.25 63.55 62.80 62.88 62.88 6,796
Mar 21, 2024 62.65 63.00 62.16 62.70 62.70 9,328
Mar 20, 2024 62.16 62.16 61.52 62.01 62.01 5,778
Mar 19, 2024 61.86 62.29 61.72 62.08 62.08 8,851
Mar 18, 2024 61.53 61.71 61.30 61.32 61.32 3,443
Mar 15, 2024 60.59 61.54 60.40 61.27 61.27 11,352
Mar 14, 2024 60.80 61.23 60.30 60.33 60.33 3,580
Mar 13, 2024 61.11 61.70 61.03 61.07 61.07 8,915
Mar 12, 2024 59.50 60.03 59.10 59.64 59.64 9,315
Mar 11, 2024 58.78 59.20 58.73 59.03 59.03 3,032
Mar 8, 2024 58.62 59.14 58.47 58.93 58.93 4,387
Mar 7, 2024 57.32 58.54 57.28 58.41 58.41 5,047
Mar 6, 2024 57.28 57.84 57.27 57.37 57.37 4,482
Mar 5, 2024 57.08 57.33 56.87 57.27 57.27 2,121
Mar 4, 2024 56.61 57.38 56.42 57.33 57.33 22,336
Mar 1, 2024 55.50 56.22 55.50 56.18 56.18 4,344
Feb 29, 2024 55.78 55.78 55.26 55.44 55.44 12,015
Feb 28, 2024 55.82 56.01 55.15 55.38 55.38 9,846
Feb 27, 2024 55.20 55.61 55.20 55.60 55.60 7,421
Feb 26, 2024 56.40 56.40 55.34 55.34 55.34 7,752
Feb 23, 2024 56.30 56.74 56.15 56.46 56.46 5,823
Feb 22, 2024 56.36 56.68 56.12 56.21 56.21 5,378
Feb 21, 2024 55.74 56.08 55.59 55.83 55.83 8,157
Feb 20, 2024 54.76 55.56 54.64 55.56 55.56 16,241
Feb 19, 2024 54.45 55.04 54.30 54.69 54.69 23,107
Feb 16, 2024 54.32 54.87 54.21 54.37 54.37 18,170
Feb 15, 2024 53.91 54.16 53.61 53.95 53.95 14,080
Feb 14, 2024 53.72 54.30 53.50 53.96 53.96 5,102
Feb 13, 2024 54.16 54.68 53.70 53.76 53.76 10,706
Feb 12, 2024 53.83 54.24 53.83 54.24 54.24 5,462
Feb 9, 2024 54.17 54.17 53.19 53.51 53.51 5,931
Feb 8, 2024 54.84 55.02 54.29 54.62 54.62 8,262
Feb 7, 2024 55.12 55.75 54.81 54.87 54.87 93,514
Feb 6, 2024 56.18 56.18 55.15 55.15 55.15 8,489
Feb 5, 2024 57.00 57.15 55.97 56.18 56.18 13,516
Feb 2, 2024 57.08 57.14 55.94 56.16 56.16 20,642
Feb 1, 2024 56.82 58.89 56.40 56.88 56.88 29,821
Jan 31, 2024 62.59 63.14 62.34 62.62 62.62 1,906
Jan 30, 2024 62.14 62.27 61.96 62.27 62.27 2,624
Jan 29, 2024 62.73 62.73 61.95 62.12 62.12 2,557
Jan 26, 2024 62.02 62.65 62.00 62.56 62.56 1,565
Jan 25, 2024 61.64 61.82 61.43 61.60 61.60 564
Jan 24, 2024 61.91 62.27 61.89 62.07 62.07 1,614
Jan 23, 2024 61.26 61.37 60.94 61.24 61.24 1,308
Jan 22, 2024 61.97 62.13 61.47 61.53 61.53 3,176
Jan 19, 2024 61.09 61.18 60.63 60.63 60.63 1,130
Jan 18, 2024 60.65 61.00 60.59 60.68 60.68 1,926
Jan 17, 2024 59.71 60.30 59.44 60.30 60.30 6,289
Jan 16, 2024 60.43 60.82 60.30 60.67 60.67 2,457
Jan 15, 2024 61.08 61.37 60.81 61.12 61.12 3,112
Jan 12, 2024 61.40 61.54 60.72 60.90 60.90 2,745
Jan 11, 2024 62.14 62.30 60.49 60.85 60.85 13,342
Jan 10, 2024 62.22 62.67 62.22 62.49 62.49 2,222
Jan 9, 2024 62.50 62.69 62.48 62.64 62.64 602
Jan 8, 2024 63.36 63.36 62.50 63.13 63.13 8,397
Jan 5, 2024 62.50 63.18 62.12 63.07 63.07 6,520
Jan 4, 2024 61.70 62.93 61.66 62.93 62.93 3,543
Jan 3, 2024 63.65 63.65 61.42 61.67 61.67 4,900
Jan 2, 2024 63.02 63.68 62.89 63.40 63.40 1,342
Dec 29, 2023 62.52 62.82 62.52 62.82 62.82 806
Dec 28, 2023 63.20 63.23 62.36 62.44 62.44 543
Dec 27, 2023 63.50 63.52 62.68 62.96 62.96 1,430
Dec 22, 2023 63.17 63.20 62.95 63.01 63.01 675
Dec 21, 2023 62.51 62.97 62.16 62.97 62.97 3,832
Dec 20, 2023 62.92 63.13 62.79 62.79 62.79 427
Dec 19, 2023 62.44 62.51 62.28 62.30 62.30 1,271
Dec 18, 2023 63.00 63.16 62.24 62.32 62.32 2,616
Dec 15, 2023 63.18 63.85 62.89 63.17 63.17 15,852
Dec 14, 2023 61.77 63.31 61.77 62.94 62.94 16,619
Dec 13, 2023 60.68 60.83 60.29 60.33 60.33 2,077
Dec 12, 2023 61.28 61.35 60.84 60.85 60.85 3,671
Dec 11, 2023 61.68 61.68 61.11 61.11 61.11 10,065
Dec 8, 2023 61.05 61.88 61.05 61.83 61.83 8,768
Dec 7, 2023 60.39 61.27 60.37 61.04 61.04 5,894
Dec 6, 2023 59.70 60.91 59.70 60.66 60.66 3,636
Dec 5, 2023 58.74 59.77 58.68 59.18 59.18 3,003
Dec 4, 2023 58.06 58.54 58.06 58.40 58.40 931
Dec 1, 2023 58.00 58.15 57.66 57.78 57.78 8,356
Nov 30, 2023 57.32 57.86 57.32 57.81 57.81 2,580
Nov 29, 2023 56.47 57.10 56.47 56.93 56.93 1,175
Nov 28, 2023 56.37 56.48 56.03 56.48 56.48 1,880
Nov 27, 2023 56.65 56.69 56.38 56.42 56.42 2,634
Nov 24, 2023 56.99 57.27 56.90 57.03 57.03 1,572
Nov 23, 2023 56.55 57.00 56.55 56.97 56.97 3,947
Nov 22, 2023 56.55 56.70 56.37 56.59 56.59 1,254
Nov 21, 2023 56.04 56.48 56.04 56.46 56.46 1,405
Nov 20, 2023 56.96 56.96 56.52 56.87 56.87 1,024
Nov 17, 2023 56.58 56.90 56.54 56.76 56.76 1,434
Nov 16, 2023 56.50 56.58 56.06 56.09 56.09 3,936
Nov 15, 2023 56.33 56.51 56.03 56.47 56.47 12,750
Nov 14, 2023 55.81 56.11 54.80 56.11 56.11 8,610
Nov 13, 2023 56.00 56.06 55.56 55.87 55.87 2,338
Nov 10, 2023 55.93 55.93 55.17 55.68 55.68 6,583
Nov 9, 2023 55.99 56.20 55.50 56.03 56.03 9,150
Nov 8, 2023 55.49 56.29 55.49 56.11 56.11 1,518
Nov 7, 2023 56.66 56.89 55.95 55.99 55.99 2,382
Nov 6, 2023 56.78 56.97 56.66 56.74 56.74 3,432
Nov 3, 2023 55.94 56.72 55.93 56.72 56.72 3,846
Nov 2, 2023 55.03 55.91 55.03 55.63 55.63 74,052
Nov 1, 2023 54.67 54.72 54.25 54.43 54.43 36,378
Oct 31, 2023 53.87 54.69 53.83 54.34 54.34 5,670
Oct 30, 2023 54.54 54.54 53.39 53.72 53.72 4,721
Oct 27, 2023 55.23 55.38 54.68 54.68 54.68 3,115
Oct 26, 2023 53.78 54.84 53.00 54.77 54.77 6,685
Oct 25, 2023 55.79 56.30 55.30 56.16 56.16 4,245
Oct 24, 2023 55.90 56.04 55.56 55.91 55.91 846
Oct 23, 2023 55.69 56.29 55.31 56.14 56.14 1,296
Oct 20, 2023 55.90 56.12 55.53 55.66 55.66 3,457
Oct 19, 2023 56.83 56.94 56.20 56.71 56.71 4,563
Oct 18, 2023 57.74 58.03 57.29 57.38 57.38 2,554
Oct 17, 2023 57.66 58.00 57.37 57.79 57.79 47,478
Oct 16, 2023 57.90 58.26 57.38 57.93 57.93 3,078
Oct 13, 2023 58.80 58.87 57.28 57.72 57.72 8,290
Oct 12, 2023 60.22 60.23 59.41 59.43 59.43 9,000
Oct 11, 2023 59.83 60.39 59.73 60.16 60.16 895
Oct 10, 2023 59.84 60.02 59.70 59.90 59.90 1,349
Oct 9, 2023 59.53 59.53 58.78 59.03 59.03 1,768
Oct 6, 2023 59.59 60.06 59.53 59.99 59.99 1,791
Oct 5, 2023 58.98 59.29 58.57 59.29 59.29 2,878
Oct 4, 2023 58.20 58.92 58.18 58.71 58.71 1,380
Oct 3, 2023 59.44 59.73 58.70 58.81 58.81 1,174
Oct 2, 2023 60.72 60.88 59.44 59.73 59.73 3,537
Sep 29, 2023 60.48 60.78 60.25 60.47 60.47 2,009
Sep 28, 2023 60.31 60.58 60.21 60.55 60.55 1,075
Sep 27, 2023 60.10 60.66 59.78 60.14 60.14 785
Sep 26, 2023 60.31 60.45 59.67 60.28 60.28 3,074
Sep 25, 2023 60.70 61.35 60.08 60.47 60.47 1,561
Sep 22, 2023 61.01 61.15 60.33 60.75 60.75 5,715
Sep 21, 2023 61.65 61.84 61.33 61.58 61.58 293
Sep 20, 2023 61.53 62.60 61.42 62.16 62.16 18,092
Sep 19, 2023 60.04 61.07 60.04 61.04 61.04 5,391
Sep 18, 2023 61.50 61.50 59.73 60.11 60.11 4,029
Sep 15, 2023 61.83 62.24 61.35 61.52 61.52 1,184
Sep 14, 2023 60.17 61.50 60.17 61.31 61.31 3,879
Sep 13, 2023 60.00 60.04 59.70 59.94 59.94 4,541
Sep 12, 2023 59.75 59.98 59.67 59.95 59.95 3,688
Sep 11, 2023 58.99 59.51 58.95 59.45 59.45 7,858
Sep 8, 2023 58.02 58.47 57.90 58.46 58.46 2,545
Sep 7, 2023 58.29 58.62 58.29 58.58 58.58 396
Sep 6, 2023 58.76 58.86 58.21 58.58 58.58 3,949
Sep 5, 2023 59.00 59.85 58.69 59.48 59.48 2,828
Sep 4, 2023 60.03 60.25 59.43 59.43 59.43 2,168
Sep 1, 2023 59.96 60.24 59.57 59.59 59.59 2,476
Aug 31, 2023 60.45 60.60 59.67 59.76 59.76 2,784
Aug 30, 2023 60.15 60.61 59.95 59.95 59.95 6,301
Aug 29, 2023 59.65 60.00 59.60 59.93 59.93 3,284
Aug 28, 2023 58.89 59.71 58.89 59.49 59.49 6,704
Aug 25, 2023 58.64 59.01 58.24 58.33 58.33 1,126
Aug 24, 2023 59.02 59.15 58.39 58.39 58.39 1,223
Aug 23, 2023 59.43 59.43 58.40 58.50 58.50 851
Aug 22, 2023 58.87 59.15 58.57 58.57 58.57 204
Aug 21, 2023 58.99 59.21 58.34 58.34 58.34 385
Aug 18, 2023 58.31 58.32 57.53 58.14 58.14 2,423
Aug 17, 2023 58.30 59.28 58.30 58.65 58.65 2,998
Aug 16, 2023 58.34 59.44 58.29 59.44 59.44 1,054
Aug 15, 2023 59.81 59.81 58.73 58.87 58.87 239
Aug 14, 2023 59.70 60.15 59.44 59.75 59.75 5,060
Aug 11, 2023 60.31 60.31 59.42 59.57 59.57 1,481
Aug 10, 2023 59.32 60.36 59.32 60.35 60.35 3,440
Aug 9, 2023 59.00 59.08 58.60 58.60 58.60 486
Aug 8, 2023 58.26 58.57 57.18 57.70 57.70 6,959
Aug 7, 2023 59.16 59.69 59.00 59.56 59.56 2,017
Aug 4, 2023 58.67 59.53 58.56 59.37 59.37 2,584
Aug 3, 2023 57.40 58.29 57.12 58.22 58.22 2,762
Aug 2, 2023 58.06 58.40 57.52 57.54 57.54 3,929
Aug 1, 2023 59.95 60.17 58.94 58.98 58.98 1,514
Jul 31, 2023 60.49 60.49 60.00 60.04 60.04 2,897
Jul 28, 2023 59.87 60.88 59.87 60.12 60.12 10,627
Jul 27, 2023 59.23 60.53 59.23 59.92 59.92 31,294
Jul 26, 2023 58.69 58.70 57.69 58.18 58.18 1,609
Jul 25, 2023 58.49 58.69 58.40 58.69 58.69 3,769
Jul 24, 2023 57.71 58.44 57.30 58.44 58.44 1,505
Jul 21, 2023 58.10 58.16 57.88 58.07 58.07 1,144
Jul 20, 2023 58.20 58.42 57.92 58.07 58.07 2,970
Jul 19, 2023 58.11 58.27 57.77 57.96 57.96 49,345
Jul 18, 2023 56.86 57.70 56.86 57.54 57.54 1,339
Jul 17, 2023 56.54 57.06 56.54 56.80 56.80 1,648
Jul 14, 2023 56.95 57.28 56.70 56.73 56.73 1,594
Jul 13, 2023 56.86 57.27 56.67 56.95 56.95 1,925
Jul 12, 2023 56.06 56.87 56.06 56.59 56.59 4,144
Jul 11, 2023 55.57 56.40 55.31 56.00 56.00 5,756
Jul 10, 2023 54.99 55.83 54.99 55.41 55.41 2,718
Jul 7, 2023 54.68 55.63 54.35 54.79 54.79 5,085
Jul 6, 2023 55.99 56.10 54.44 55.02 55.02 10,000
Jul 5, 2023 57.10 57.43 56.66 56.66 56.66 3,168
Jul 4, 2023 58.88 59.00 57.58 57.58 57.58 1,510
Jul 3, 2023 57.89 58.92 57.88 58.11 58.11 5,981
Jun 30, 2023 57.32 58.22 57.14 57.93 57.93 14,317
Jun 29, 2023 56.24 57.07 56.15 56.81 56.81 2,814
Jun 28, 2023 56.33 56.33 55.66 55.92 55.92 1,203
Jun 27, 2023 55.39 55.88 55.35 55.83 55.83 2,731
Jun 26, 2023 54.64 55.15 54.07 55.15 55.15 4,390
Jun 23, 2023 55.30 55.30 54.37 54.92 54.92 6,636
Jun 22, 2023 56.30 56.30 55.30 55.62 55.62 4,930
Jun 21, 2023 57.31 57.54 56.71 56.71 56.71 918
Jun 20, 2023 56.55 57.00 56.18 57.00 57.00 3,463
Jun 19, 2023 56.44 57.35 56.44 56.78 56.78 3,684
Jun 16, 2023 56.12 56.74 56.10 56.74 56.74 3,217
Jun 15, 2023 57.13 57.13 56.11 56.18 56.18 1,432
Jun 14, 2023 56.86 58.00 56.85 58.00 58.00 9,887
Jun 13, 2023 56.26 56.91 56.22 56.22 56.22 4,637
Jun 12, 2023 56.54 57.15 56.39 56.69 56.69 2,414
Jun 9, 2023 57.18 57.18 55.67 56.38 56.38 1,311
Jun 8, 2023 57.21 57.72 56.68 56.68 56.68 3,724
Jun 7, 2023 56.30 56.78 56.18 56.43 56.43 2,025
Jun 6, 2023 55.60 56.71 55.50 56.17 56.17 2,300
Jun 5, 2023 56.53 56.65 55.61 56.19 56.19 1,748
Jun 2, 2023 55.04 56.63 55.00 56.27 56.27 6,374
Jun 1, 2023 54.28 54.92 54.28 54.76 54.76 2,968
May 31, 2023 54.67 55.51 53.95 53.95 53.95 3,116
May 30, 2023 55.70 56.51 55.06 55.28 55.28 3,110
May 29, 2023 57.08 57.16 55.55 55.55 55.55 6,990
May 26, 2023 56.51 56.54 55.37 56.46 56.46 13,215
May 25, 2023 55.84 56.48 55.19 56.26 56.26 3,472
May 24, 2023 56.67 56.79 55.90 56.17 56.17 6,961
May 23, 2023 56.77 57.25 56.63 57.22 57.22 2,447
May 22, 2023 3.90 Dividend
May 22, 2023 56.12 57.41 55.92 57.41 57.41 8,829
May 19, 2023 59.85 60.44 59.55 60.23 56.33 17,575
May 18, 2023 59.39 60.03 59.32 59.57 55.71 7,745
May 17, 2023 58.16 58.71 57.73 58.55 54.76 7,382
May 16, 2023 58.51 58.92 58.27 58.48 54.69 8,219
May 15, 2023 59.07 59.07 58.22 58.57 54.78 2,909
May 12, 2023 58.32 58.83 58.26 58.41 54.63 7,292
May 11, 2023 58.49 58.52 56.62 57.42 53.70 2,623
May 10, 2023 59.37 59.37 57.70 57.84 54.09 6,431
May 9, 2023 58.34 58.96 57.86 58.48 54.69 2,043
May 8, 2023 57.99 58.45 57.99 58.23 54.46 2,884
May 5, 2023 56.74 58.03 56.54 57.83 54.09 5,674
May 4, 2023 56.61 56.61 55.85 55.99 52.36 16,223
May 3, 2023 57.21 57.30 56.09 56.35 52.70 14,818
May 2, 2023 59.16 59.27 57.03 57.03 53.34 6,368
Apr 28, 2023 58.11 58.53 57.33 58.53 54.74 6,730
Apr 27, 2023 57.45 59.09 57.34 58.80 54.99 5,718
Apr 26, 2023 57.41 57.84 56.60 57.68 53.95 18,518

Related Tickers

6178.T Japan Post Holdings Co., Ltd.
1,487.00
-0.20%
 
IES.DE Intesa Sanpaolo S.p.A.
3.5560
+1.67%
 
8411.T Mizuho Financial Group, Inc.
2,998.00
0.00%
 
GLE.PA Société Générale Société anonyme
25.34
+0.96%
 
ACA.PA Crédit Agricole S.A.
14.56
+0.55%
 
LYG Lloyds Banking Group plc
2.6100
+3.57%
 
DB Deutsche Bank Aktiengesellschaft
17.77
-0.84%