Milan - Delayed Quote EUR

BNP Paribas SA (1BNP.MI)

Compare
59.38
-0.85
(-1.41%)
At close: January 10 at 5:35:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 59.90 60.17 59.24 59.38 59.38 3,333
Jan 9, 2025 59.54 60.23 59.17 60.23 60.23 2,224
Jan 8, 2025 60.74 60.74 59.45 59.95 59.95 2,309
Jan 7, 2025 59.89 61.00 59.89 61.00 61.00 5,086
Jan 6, 2025 59.13 60.23 59.13 60.07 60.07 2,271
Jan 3, 2025 58.97 59.15 58.22 58.24 58.24 1,871
Jan 2, 2025 59.69 59.69 57.94 59.35 59.35 1,639
Dec 30, 2024 58.57 59.40 58.57 58.86 58.86 10,887
Dec 27, 2024 58.08 58.67 58.03 58.59 58.59 2,229
Dec 23, 2024 57.56 57.56 57.13 57.40 57.40 1,438
Dec 20, 2024 57.00 57.50 56.73 57.48 57.48 1,122
Dec 19, 2024 57.41 58.01 57.41 57.71 57.71 1,875
Dec 18, 2024 59.06 59.21 58.37 58.73 58.73 1,120
Dec 17, 2024 58.76 58.82 58.37 58.35 58.35 1,632
Dec 16, 2024 58.97 59.27 58.55 58.82 58.82 2,444
Dec 13, 2024 59.04 59.33 58.80 59.00 59.00 654
Dec 12, 2024 59.62 59.62 58.75 58.92 58.92 1,405
Dec 11, 2024 59.64 59.70 59.53 59.64 59.64 6,838
Dec 10, 2024 60.01 60.02 59.54 59.60 59.60 1,402
Dec 9, 2024 59.24 60.29 59.06 60.19 60.19 7,010
Dec 6, 2024 58.33 59.06 58.21 58.56 58.56 7,176
Dec 5, 2024 56.60 58.00 56.57 57.84 57.84 5,785
Dec 4, 2024 55.67 56.73 55.67 56.57 56.57 6,121
Dec 3, 2024 56.00 56.73 55.70 55.83 55.83 2,918
Dec 2, 2024 55.83 56.73 55.38 55.74 55.74 2,903
Nov 29, 2024 56.24 56.75 55.66 56.71 56.71 432
Nov 28, 2024 55.91 56.25 55.70 56.24 56.24 4,047
Nov 27, 2024 55.79 55.79 54.50 55.69 55.69 2,973
Nov 26, 2024 56.35 56.78 56.13 56.35 56.35 1,509
Nov 25, 2024 57.27 57.27 56.40 56.84 56.84 2,168
Nov 22, 2024 58.55 58.55 56.21 56.83 56.83 12,686
Nov 21, 2024 58.57 58.57 57.98 58.36 58.36 1,509
Nov 20, 2024 59.21 59.21 58.30 58.42 58.42 1,222
Nov 19, 2024 60.80 60.80 58.50 59.36 59.36 4,157
Nov 18, 2024 60.10 60.50 60.10 60.35 60.35 1,471
Nov 15, 2024 59.24 60.36 59.24 60.17 60.17 925
Nov 14, 2024 59.46 59.57 59.23 59.52 59.52 402
Nov 13, 2024 59.32 59.57 58.55 59.09 59.09 2,959
Nov 12, 2024 60.02 60.33 59.14 59.17 59.17 3,854
Nov 11, 2024 60.10 60.80 60.00 60.66 60.66 2,051
Nov 8, 2024 59.28 59.76 58.95 59.51 59.51 2,032
Nov 7, 2024 60.80 60.84 59.30 59.27 59.27 8,108
Nov 6, 2024 63.50 63.93 60.50 62.50 62.50 3,798
Nov 5, 2024 62.05 62.99 62.05 62.75 62.75 3,080
Nov 4, 2024 62.10 63.35 62.10 62.91 62.91 1,416
Nov 1, 2024 62.63 63.32 62.44 63.09 63.09 1,928
Oct 31, 2024 64.77 64.78 60.71 62.72 62.72 11,291
Oct 30, 2024 65.44 65.67 64.93 65.44 65.44 882
Oct 29, 2024 66.57 66.82 65.89 65.79 65.79 3,809
Oct 28, 2024 65.66 65.71 65.66 66.06 66.06 40
Oct 25, 2024 65.14 65.45 65.08 65.35 65.35 1,957
Oct 24, 2024 65.12 65.96 65.12 65.39 65.39 1,145
Oct 23, 2024 65.35 65.50 65.17 65.19 65.19 385
Oct 22, 2024 65.29 65.77 64.90 65.70 65.70 719
Oct 21, 2024 66.05 66.20 65.68 65.77 65.77 2,083
Oct 18, 2024 65.14 66.43 65.14 66.40 66.40 4,798
Oct 17, 2024 64.80 65.83 64.63 65.63 65.63 9,520
Oct 16, 2024 63.59 64.43 63.19 64.38 64.38 4,197
Oct 15, 2024 63.04 63.70 62.90 63.73 63.73 2,737
Oct 14, 2024 62.34 62.81 62.19 62.85 62.85 2,049
Oct 11, 2024 61.87 62.45 61.80 62.25 62.25 2,525
Oct 10, 2024 62.00 62.36 61.96 62.02 62.02 4,089
Oct 9, 2024 61.92 62.09 61.57 62.08 62.08 1,640
Oct 8, 2024 61.37 62.13 61.37 61.61 61.61 1,365
Oct 7, 2024 61.18 61.65 60.81 61.66 61.66 2,389
Oct 4, 2024 60.23 61.30 60.23 60.83 60.83 817
Oct 3, 2024 60.56 60.56 59.70 59.94 59.94 3,541
Oct 2, 2024 61.01 61.31 60.67 60.88 60.88 740
Oct 1, 2024 61.91 62.08 60.59 60.60 60.60 2,192
Sep 30, 2024 62.45 62.45 61.30 61.51 61.51 6,849
Sep 27, 2024 63.00 63.50 62.83 63.38 63.38 954
Sep 26, 2024 63.06 63.66 62.89 63.05 63.05 3,047
Sep 25, 2024 62.22 63.59 61.99 63.59 63.59 1,539
Sep 24, 2024 62.73 63.48 62.73 62.86 62.86 1,401
Sep 23, 2024 64.72 64.72 61.74 62.29 62.29 8,296
Sep 20, 2024 65.32 65.55 64.56 64.95 64.95 3,411
Sep 19, 2024 65.01 65.13 64.71 65.12 65.12 5,623
Sep 18, 2024 64.15 64.53 64.00 64.23 64.23 1,099
Sep 17, 2024 63.84 64.58 63.75 64.58 64.58 856
Sep 16, 2024 62.88 63.27 62.88 63.29 63.29 515
Sep 13, 2024 63.86 63.92 63.44 63.50 63.50 2,359
Sep 12, 2024 63.17 63.69 63.17 63.34 63.34 1,655
Sep 11, 2024 62.30 62.58 62.04 62.45 62.45 1,987
Sep 10, 2024 63.06 63.06 61.89 62.16 62.16 620
Sep 9, 2024 62.61 62.96 62.40 62.60 62.60 819
Sep 6, 2024 63.18 63.41 62.00 61.98 61.98 1,528
Sep 5, 2024 61.90 63.80 61.90 63.72 63.72 2,714
Sep 3, 2024 62.82 62.82 59.72 61.56 61.56 2,050
Sep 2, 2024 62.34 62.60 62.14 62.52 62.52 728
Aug 30, 2024 62.63 62.72 62.30 62.33 62.33 1,254
Aug 29, 2024 62.19 62.58 62.19 62.08 62.08 667
Aug 28, 2024 62.17 62.17 61.74 61.94 61.94 408
Aug 27, 2024 61.90 62.05 61.84 62.01 62.01 661
Aug 26, 2024 61.43 61.71 61.30 61.60 61.60 303
Aug 23, 2024 61.53 61.53 61.17 61.37 61.37 575
Aug 22, 2024 61.14 61.53 61.10 61.00 61.00 843
Aug 21, 2024 60.91 61.36 58.85 58.85 58.85 949
Aug 20, 2024 61.54 61.54 60.75 60.81 60.81 697
Aug 19, 2024 61.27 61.83 61.15 61.48 61.48 2,191
Aug 16, 2024 60.60 61.36 60.60 61.36 61.36 1,184
Aug 14, 2024 59.64 59.80 59.57 59.66 59.66 614
Aug 13, 2024 59.50 59.50 58.98 59.28 59.28 1,262
Aug 12, 2024 59.66 62.60 59.11 62.60 62.60 366
Aug 9, 2024 59.60 60.30 59.04 59.45 59.45 1,139
Aug 8, 2024 58.86 59.60 58.64 59.60 59.60 933
Aug 7, 2024 58.71 60.00 58.71 59.74 59.74 2,825
Aug 6, 2024 59.54 59.54 57.50 57.73 57.73 2,891
Aug 5, 2024 56.94 58.65 56.38 57.61 57.61 5,190
Aug 2, 2024 61.03 61.03 59.20 59.60 59.60 8,305
Aug 1, 2024 62.89 64.70 61.26 64.70 64.70 3,433
Jul 31, 2024 63.74 64.22 63.10 63.41 63.41 986
Jul 30, 2024 64.06 64.65 64.02 64.24 64.24 580
Jul 29, 2024 65.00 65.12 63.39 63.80 63.80 378
Jul 26, 2024 64.56 65.00 64.40 64.52 64.52 2,188
Jul 25, 2024 64.99 64.99 62.83 64.20 64.20 1,972
Jul 24, 2024 63.75 64.52 62.88 64.24 64.24 3,379
Jul 23, 2024 64.32 65.00 64.22 64.46 64.46 3,091
Jul 22, 2024 63.47 64.51 63.39 64.15 64.15 2,969
Jul 19, 2024 63.00 63.12 62.66 62.85 62.85 1,861
Jul 18, 2024 63.29 63.69 63.24 63.69 63.69 1,346
Jul 17, 2024 62.76 63.34 62.76 62.94 62.94 1,335
Jul 16, 2024 62.22 62.44 62.02 62.45 62.45 669
Jul 15, 2024 61.75 62.77 61.75 62.78 62.78 1,122
Jul 12, 2024 62.27 62.67 62.25 62.61 62.61 1,164
Jul 11, 2024 62.09 62.26 61.72 62.01 62.01 2,263
Jul 10, 2024 60.88 61.89 60.84 61.63 61.63 495
Jul 9, 2024 62.13 62.20 60.58 60.58 60.58 4,262
Jul 8, 2024 62.82 64.06 62.60 62.66 62.66 3,742
Jul 5, 2024 63.68 63.82 63.34 63.67 63.67 1,279
Jul 4, 2024 63.46 64.48 63.46 63.88 63.88 4,192
Jul 3, 2024 61.49 63.09 61.49 62.86 62.86 4,032
Jul 2, 2024 61.18 61.35 60.64 61.12 61.12 1,849
Jul 1, 2024 62.38 62.41 61.26 61.64 61.64 3,074
Jun 28, 2024 60.06 60.06 59.22 59.48 59.48 3,274
Jun 27, 2024 60.33 60.33 59.79 60.01 60.01 2,863
Jun 26, 2024 61.11 61.17 59.97 60.23 60.23 877
Jun 25, 2024 61.53 61.53 60.26 60.55 60.55 1,105
Jun 24, 2024 59.54 61.44 59.54 61.39 61.39 2,770
Jun 21, 2024 60.10 60.10 59.00 59.31 59.31 2,135
Jun 20, 2024 59.43 60.24 59.16 60.11 60.11 1,254
Jun 19, 2024 59.46 59.67 58.62 58.63 58.63 3,823
Jun 18, 2024 59.88 59.88 58.86 59.35 59.35 2,920
Jun 17, 2024 58.98 59.52 58.25 59.40 59.40 3,793
Jun 14, 2024 59.85 59.85 57.45 58.23 58.23 9,658
Jun 13, 2024 61.53 61.62 59.04 59.69 59.69 3,185
Jun 12, 2024 61.15 62.04 61.15 61.87 61.87 7,095
Jun 11, 2024 63.66 63.66 60.40 60.67 60.67 7,798
Jun 10, 2024 64.64 64.64 61.67 64.40 64.40 17,661
Jun 7, 2024 66.75 66.81 66.10 66.37 66.37 3,111
Jun 6, 2024 66.46 67.11 66.15 66.93 66.93 392
Jun 5, 2024 66.94 66.94 66.10 66.10 66.10 1,022
Jun 4, 2024 67.54 67.54 66.40 66.91 66.91 2,101
Jun 3, 2024 68.94 68.94 68.01 68.21 68.21 1,138
May 31, 2024 68.13 68.13 67.65 67.65 67.65 495
May 30, 2024 66.01 67.77 66.01 67.77 67.77 3,681
May 29, 2024 67.81 67.81 66.64 66.93 66.93 3,456
May 28, 2024 67.08 67.71 67.08 67.82 67.82 4,060
May 27, 2024 67.23 67.23 66.84 66.97 66.97 2,976
May 24, 2024 66.60 67.27 66.24 67.18 67.18 1,839
May 23, 2024 67.76 67.76 66.80 66.80 66.80 554
May 22, 2024 68.19 68.24 67.53 67.52 67.52 2,635
May 21, 2024 4.60 Dividend
May 21, 2024 68.38 68.60 67.14 67.60 67.60 11,711
May 20, 2024 72.50 73.05 72.39 73.06 68.46 13,135
May 17, 2024 71.89 72.50 71.73 72.50 67.94 9,427
May 16, 2024 71.90 71.90 71.30 71.47 66.97 5,538
May 15, 2024 71.77 72.06 71.62 71.86 67.34 9,432
May 14, 2024 71.53 71.75 71.09 71.72 67.20 5,387
May 13, 2024 71.53 72.00 71.19 71.79 67.27 7,049
May 10, 2024 70.92 71.67 70.92 71.32 66.83 8,740
May 9, 2024 70.00 70.65 70.00 70.52 66.08 4,523
May 8, 2024 69.83 70.07 69.14 69.88 65.48 4,391
May 7, 2024 68.76 69.72 68.76 69.63 65.25 4,386
May 6, 2024 67.62 68.31 67.44 68.21 63.92 2,667
May 3, 2024 67.89 68.10 67.63 67.66 63.40 1,517
May 2, 2024 67.90 67.90 67.10 67.49 63.24 2,842
Apr 30, 2024 68.10 68.43 67.70 67.67 63.41 5,251
Apr 29, 2024 67.71 68.23 67.56 68.00 63.72 3,762
Apr 26, 2024 68.90 69.05 66.75 67.70 63.44 8,726
Apr 25, 2024 68.55 69.45 67.67 68.36 64.06 4,669
Apr 24, 2024 67.93 68.49 67.50 67.57 63.32 4,272
Apr 23, 2024 66.94 68.19 66.94 67.60 63.34 8,933
Apr 22, 2024 65.87 66.66 65.87 66.47 62.28 949
Apr 19, 2024 64.86 65.56 64.44 65.45 61.33 764
Apr 18, 2024 64.68 65.50 64.68 65.41 61.29 532
Apr 17, 2024 63.99 64.77 63.96 64.34 60.29 933
Apr 16, 2024 64.45 64.50 63.66 63.75 59.74 2,487
Apr 15, 2024 65.37 66.50 65.37 65.64 61.51 3,181
Apr 12, 2024 65.92 66.36 65.21 65.32 61.21 2,113
Apr 11, 2024 66.41 67.00 64.84 65.34 61.23 3,157
Apr 10, 2024 67.02 67.53 66.27 66.83 62.62 5,556
Apr 9, 2024 66.97 67.31 66.50 66.50 62.31 1,541
Apr 8, 2024 66.54 67.27 66.54 67.06 62.84 1,866
Apr 5, 2024 66.51 66.60 65.89 66.60 62.41 4,833
Apr 4, 2024 66.93 67.55 66.93 67.21 62.98 6,603
Apr 3, 2024 65.43 66.83 65.39 66.56 62.37 8,802
Apr 2, 2024 65.97 66.65 65.20 66.65 62.45 8,890
Mar 28, 2024 65.01 65.90 65.01 65.90 61.75 7,866
Mar 27, 2024 64.11 65.25 64.11 64.57 60.50 7,093
Mar 26, 2024 63.33 64.36 63.33 64.30 60.25 10,558
Mar 25, 2024 62.97 63.06 62.58 62.68 58.73 1,570
Mar 22, 2024 62.10 63.60 62.10 63.50 59.50 4,524
Mar 21, 2024 62.55 62.97 62.20 62.57 58.63 5,498
Mar 20, 2024 62.50 62.50 61.55 61.90 58.00 2,361
Mar 19, 2024 61.62 62.50 61.62 62.50 58.56 9,702
Mar 18, 2024 61.26 61.71 61.26 61.42 57.55 3,907
Mar 15, 2024 60.46 61.53 60.36 61.56 57.68 12,914
Mar 14, 2024 60.80 61.23 60.12 60.48 56.67 2,444
Mar 13, 2024 60.81 61.70 60.81 60.90 57.07 18,204
Mar 12, 2024 59.51 60.03 59.16 59.50 55.75 5,856
Mar 11, 2024 59.29 59.29 58.80 59.00 55.29 4,503
Mar 8, 2024 58.76 59.18 58.44 59.02 55.30 2,904
Mar 7, 2024 57.17 58.50 57.17 58.45 54.77 10,517
Mar 6, 2024 57.18 57.75 57.18 57.37 53.76 23,006
Mar 5, 2024 57.14 57.40 56.87 57.25 53.65 9,650
Mar 4, 2024 56.25 57.39 56.25 57.39 53.78 8,124
Mar 1, 2024 55.78 56.40 55.77 55.99 52.46 3,074
Feb 29, 2024 55.68 55.70 55.29 55.36 51.87 5,875
Feb 28, 2024 55.82 55.82 55.20 55.47 51.98 756
Feb 27, 2024 55.29 55.55 55.23 55.57 52.07 6,885
Feb 26, 2024 56.48 56.48 55.29 55.59 52.09 2,164
Feb 23, 2024 56.41 56.66 56.13 56.56 53.00 3,859
Feb 22, 2024 56.28 56.73 56.14 56.32 52.77 3,768
Feb 21, 2024 55.65 56.12 55.65 55.96 52.44 4,082
Feb 20, 2024 54.60 55.60 54.60 55.47 51.98 7,760
Feb 19, 2024 54.48 55.00 54.39 55.01 51.55 2,768
Feb 16, 2024 54.51 54.87 54.26 54.48 51.05 4,275
Feb 15, 2024 54.16 54.22 53.61 53.98 50.58 3,590
Feb 14, 2024 53.66 54.28 53.48 54.16 50.75 3,921
Feb 13, 2024 54.06 54.72 53.32 53.32 49.96 7,077
Feb 12, 2024 53.80 55.00 53.80 55.00 51.54 4,639
Feb 9, 2024 55.81 55.81 53.10 53.50 50.13 14,580
Feb 8, 2024 55.24 56.52 54.30 56.52 52.96 4,817
Feb 7, 2024 55.04 55.70 54.80 55.09 51.62 3,947
Feb 6, 2024 56.15 56.15 55.04 55.04 51.57 8,311
Feb 5, 2024 56.99 57.11 55.96 56.25 52.71 2,476
Feb 2, 2024 57.50 57.50 55.86 56.06 52.53 7,869
Feb 1, 2024 59.64 59.64 56.50 57.00 53.41 45,659
Jan 31, 2024 62.56 63.09 62.25 62.48 58.55 2,164
Jan 30, 2024 62.02 62.30 62.02 62.21 58.29 776
Jan 29, 2024 62.50 62.50 61.90 62.02 58.12 787
Jan 26, 2024 62.16 62.67 61.62 62.42 58.49 1,868
Jan 25, 2024 61.74 61.77 61.28 61.62 57.74 1,683
Jan 22, 2024 62.00 62.10 61.42 61.49 57.62 3,121
Jan 19, 2024 60.92 60.92 60.59 60.65 56.83 170
Jan 18, 2024 60.20 61.00 60.20 60.61 56.79 1,688
Jan 17, 2024 59.65 60.31 59.48 60.22 56.43 2,730
Jan 16, 2024 60.40 60.90 60.30 60.80 56.97 1,694
Jan 15, 2024 61.06 61.30 60.95 61.30 57.44 1,366
Jan 12, 2024 61.06 61.29 60.95 60.96 57.12 2,552
Jan 11, 2024 62.29 62.49 60.50 60.66 56.84 1,554
Jan 10, 2024 62.14 62.66 62.14 62.35 58.42 979

Related Tickers

1GLE.MI Société Générale Société anonyme
27.25
-0.53%
 
DBK.F Deutsche Bank Aktiengesellschaft
17.10
+0.05%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.38
-0.83%
 
IF.MI Banca IFIS S.p.A.
22.40
-1.41%
 
CBK.DE Commerzbank AG
16.65
-0.83%
 
ILTY.MI illimity Bank S.p.A.
3.8140
-1.90%
 
LYG Lloyds Banking Group plc
2.5800
-2.64%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0115
+0.55%