XETRA - Delayed Quote EUR

BNP Paribas SA (BNP.DE)

77.07

+0.26

+(0.34%)

At close: May 30 at 5:35:34 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	77.14	77.53	76.88	77.07	77.07	2,245
May 29, 2025	76.90	77.60	76.68	76.81	76.81	7,316
May 28, 2025	77.69	77.91	76.56	76.58	76.58	9,163
May 27, 2025	77.13	77.83	77.09	77.44	77.44	2,049
May 26, 2025	77.13	77.36	76.78	77.27	77.27	5,269
May 23, 2025	77.64	78.29	74.00	75.79	75.79	9,315
May 22, 2025	78.12	78.12	77.14	77.49	77.49	14,397
May 21, 2025	77.94	78.50	77.76	77.97	77.97	11,969
May 20, 2025	77.55	78.41	77.42	77.70	77.70	9,361
May 19, 2025	4.79 Dividend
May 19, 2025	75.68	77.16	75.68	77.16	77.16	17,041
May 16, 2025	79.67	79.67	78.83	79.44	74.65	10,046
May 15, 2025	79.85	79.96	79.38	79.65	74.85	8,646
May 14, 2025	79.04	79.04	79.04	79.04	74.27	-
May 13, 2025	79.37	79.41	78.70	79.04	74.27	7,095
May 12, 2025	79.22	79.66	78.14	79.12	74.35	21,985
May 9, 2025	77.15	77.46	76.91	77.46	72.79	9,400
May 8, 2025	76.44	77.07	76.10	77.07	72.42	7,393
May 7, 2025	75.99	76.63	75.79	75.97	71.39	-
May 6, 2025	76.62	76.62	75.14	75.99	71.41	5,049
May 5, 2025	76.61	76.75	76.09	76.43	71.82	8,931
May 2, 2025	75.69	76.54	75.29	76.32	71.72	10,155
Apr 30, 2025	75.28	75.51	73.01	74.25	69.77	9,141
Apr 29, 2025	74.79	75.41	74.53	74.77	70.26	6,117
Apr 28, 2025	73.54	74.60	73.29	74.13	69.66	11,294
Apr 25, 2025	72.69	73.19	72.26	72.75	68.36	8,604
Apr 24, 2025	72.50	72.77	70.77	72.21	67.86	24,229
Apr 23, 2025	73.53	74.58	73.26	73.87	69.42	23,121
Apr 22, 2025	70.86	71.86	70.81	71.64	67.32	8,150
Apr 17, 2025	71.67	71.67	70.16	70.73	66.47	15,193
Apr 16, 2025	70.47	71.62	69.97	71.62	67.30	6,413
Apr 15, 2025	69.15	70.63	69.04	70.63	66.37	22,934
Apr 14, 2025	68.40	68.89	67.70	68.48	64.35	15,679
Apr 11, 2025	67.80	68.50	64.02	65.59	61.64	68,384
Apr 10, 2025	71.25	71.35	67.26	67.26	63.20	28,307
Apr 9, 2025	63.92	65.24	62.47	63.81	59.96	24,486
Apr 8, 2025	67.11	68.12	65.07	66.21	62.22	17,571
Apr 7, 2025	62.01	69.05	61.28	66.13	62.14	53,291
Apr 4, 2025	71.69	72.01	66.86	68.70	64.56	48,499
Apr 3, 2025	74.88	75.40	72.00	73.74	69.29	54,512
Apr 2, 2025	76.28	77.75	76.27	77.75	73.06	12,074
Apr 1, 2025	77.43	78.52	76.87	78.44	73.71	7,938
Mar 31, 2025	77.41	77.50	76.41	76.99	72.35	15,438
Mar 28, 2025	79.13	79.39	78.41	78.51	73.78	5,028
Mar 27, 2025	79.20	80.66	78.72	79.69	74.88	13,847
Mar 26, 2025	81.95	81.95	80.19	80.43	75.58	10,611
Mar 25, 2025	80.40	81.54	80.28	81.54	76.62	9,162
Mar 24, 2025	79.74	79.74	79.74	79.74	74.93	-
Mar 21, 2025	79.08	80.15	78.44	79.74	74.93	5,402
Mar 20, 2025	80.64	80.86	78.50	79.08	74.31	7,056
Mar 19, 2025	80.60	80.95	80.14	80.93	76.05	10,394
Mar 18, 2025	78.50	80.39	78.50	80.25	75.41	30,000
Mar 17, 2025	75.65	75.65	75.65	75.65	71.09	-
Mar 14, 2025	72.84	76.34	72.84	75.65	71.09	5,854
Mar 13, 2025	73.71	74.08	73.07	73.59	69.15	12,048
Mar 12, 2025	74.30	74.66	73.69	73.72	69.27	6,898
Mar 11, 2025	74.66	74.77	72.30	73.02	68.62	13,153
Mar 10, 2025	76.35	76.55	74.36	74.53	70.04	10,322
Mar 7, 2025	76.80	77.25	76.29	76.58	71.96	5,698
Mar 6, 2025	76.34	77.57	76.02	77.05	72.40	10,440
Mar 5, 2025	74.07	75.39	74.07	74.78	70.27	14,717
Mar 4, 2025	73.17	73.18	71.10	71.75	67.42	15,886
Mar 3, 2025	72.85	74.33	72.41	74.00	69.54	15,362
Feb 28, 2025	72.30	72.85	71.76	72.85	68.46	6,120
Feb 27, 2025	72.57	73.52	72.11	72.59	68.21	11,046
Feb 26, 2025	72.42	72.85	72.20	72.70	68.32	2,642
Feb 25, 2025	71.41	72.53	71.41	72.16	67.81	6,075
Feb 24, 2025	71.32	71.50	70.91	71.04	66.76	4,930
Feb 21, 2025	71.38	71.38	70.76	71.10	66.81	7,739
Feb 20, 2025	70.92	71.54	70.79	70.90	66.62	6,516
Feb 19, 2025	71.09	71.15	68.70	70.22	65.99	9,440
Feb 18, 2025	70.20	71.25	70.07	71.13	66.84	6,962
Feb 17, 2025	70.21	70.71	69.86	69.86	65.65	10,587
Feb 14, 2025	69.96	70.24	69.78	69.97	65.75	6,136
Feb 13, 2025	71.07	71.13	69.97	70.18	65.95	6,418
Feb 12, 2025	70.85	71.05	70.48	70.92	66.64	7,436
Feb 11, 2025	69.70	70.19	69.41	70.13	65.90	6,592
Feb 10, 2025	69.47	69.47	69.47	69.47	65.28	-
Feb 7, 2025	69.15	69.69	68.86	69.47	65.28	7,643
Feb 6, 2025	66.60	68.38	66.54	68.22	64.11	14,479
Feb 5, 2025	67.35	67.35	65.96	66.34	62.34	14,597
Feb 4, 2025	66.12	67.07	65.09	67.07	63.03	25,078
Feb 3, 2025	64.26	64.79	63.98	64.36	60.48	4,145
Jan 31, 2025	65.77	66.00	65.54	65.70	61.74	7,206
Jan 30, 2025	64.91	65.90	64.63	65.69	61.73	8,282
Jan 29, 2025	64.41	64.73	64.10	64.67	60.77	5,411
Jan 28, 2025	64.35	65.00	64.25	64.61	60.71	3,928
Jan 27, 2025	63.78	64.52	63.62	64.23	60.36	5,410
Jan 24, 2025	63.41	63.41	63.41	63.41	59.59	-
Jan 23, 2025	62.69	63.42	62.60	63.41	59.59	7,346
Jan 22, 2025	62.94	62.98	62.19	62.23	58.48	1,725
Jan 21, 2025	62.89	62.89	62.89	62.89	59.10	-
Jan 20, 2025	62.64	63.18	62.50	62.89	59.10	4,292
Jan 17, 2025	62.26	62.60	62.06	62.23	58.48	4,997
Jan 16, 2025	62.35	62.42	62.00	62.20	58.45	5,398
Jan 15, 2025	61.09	62.28	60.66	62.09	58.35	11,061
Jan 14, 2025	60.87	61.33	60.75	60.84	57.17	16,609
Jan 13, 2025	59.55	59.83	58.87	59.61	56.02	2,173
Jan 10, 2025	59.79	60.10	59.21	59.33	55.75	4,039
Jan 9, 2025	59.36	60.17	59.15	59.96	56.34	6,118
Jan 8, 2025	60.42	60.84	59.38	60.12	56.49	12,031
Jan 7, 2025	59.95	61.00	59.42	60.38	56.74	3,408
Jan 6, 2025	59.28	60.12	59.13	60.05	56.43	8,481
Jan 3, 2025	59.37	59.37	58.18	58.42	54.90	3,698
Jan 2, 2025	59.80	59.80	58.01	59.25	55.68	7,674
Dec 30, 2024	58.54	59.34	58.50	58.96	55.40	2,921
Dec 27, 2024	58.02	58.64	58.02	58.50	54.97	7,911
Dec 23, 2024	57.45	57.47	57.09	57.46	54.00	2,187
Dec 20, 2024	57.21	57.62	56.64	57.47	54.00	6,102
Dec 19, 2024	57.36	58.05	57.30	57.78	54.30	4,375
Dec 18, 2024	58.50	58.98	58.30	58.65	55.11	4,094
Dec 17, 2024	58.78	58.78	58.23	58.23	54.72	2,883
Dec 16, 2024	58.97	59.22	58.49	58.84	55.29	2,525
Dec 13, 2024	59.06	59.32	58.82	58.97	55.41	45,259
Dec 12, 2024	59.90	59.90	58.74	59.04	55.48	24,965
Dec 11, 2024	59.88	59.92	59.40	59.52	55.93	5,947
Dec 10, 2024	60.08	60.08	60.08	60.08	56.46	-
Dec 9, 2024	59.67	60.27	59.55	60.08	56.46	8,388
Dec 6, 2024	58.14	59.10	58.01	58.54	55.01	12,721
Dec 5, 2024	56.64	58.00	56.64	57.88	54.39	5,404
Dec 4, 2024	56.05	56.75	56.04	56.52	53.11	2,440
Dec 3, 2024	56.10	56.80	55.65	55.77	52.41	5,906
Dec 2, 2024	55.80	56.70	55.38	56.00	52.62	22,946
Nov 29, 2024	55.78	56.87	55.70	56.67	53.25	12,804
Nov 28, 2024	55.72	55.72	55.72	55.72	52.36	-
Nov 27, 2024	55.30	55.76	54.69	55.72	52.36	13,996
Nov 26, 2024	56.40	56.88	56.07	56.34	52.94	7,906
Nov 25, 2024	56.99	56.99	56.99	56.99	53.55	-
Nov 22, 2024	58.30	58.30	56.20	56.99	53.55	8,323
Nov 21, 2024	58.25	58.41	57.94	58.27	54.76	7,385
Nov 20, 2024	59.19	59.20	58.30	58.53	55.00	7,599
Nov 19, 2024	60.73	60.73	58.51	59.33	55.75	9,616
Nov 18, 2024	60.22	60.46	60.06	60.38	56.74	1,628
Nov 15, 2024	59.25	60.48	59.25	60.09	56.47	7,833
Nov 14, 2024	59.46	59.70	59.31	59.49	55.90	2,384
Nov 13, 2024	59.36	59.64	58.50	59.05	55.49	4,277
Nov 12, 2024	60.06	60.34	59.17	59.25	55.68	4,430
Nov 11, 2024	60.11	60.91	60.00	60.67	57.01	53,699
Nov 8, 2024	59.40	59.76	58.95	59.73	56.13	6,753
Nov 7, 2024	61.25	61.25	59.13	59.13	55.56	25,283
Nov 6, 2024	63.73	63.80	60.55	61.06	57.38	7,122
Nov 5, 2024	62.79	62.79	62.04	62.76	58.98	3,891
Nov 4, 2024	62.98	63.12	62.76	62.88	59.09	2,476
Nov 1, 2024	62.74	62.74	62.74	62.74	58.96	-
Oct 31, 2024	60.93	62.74	60.56	62.74	58.96	17,236
Oct 30, 2024	65.49	65.73	64.98	65.41	61.47	1,380
Oct 29, 2024	66.75	66.75	65.90	65.92	61.95	1,409
Oct 28, 2024	65.75	66.04	65.37	66.01	62.03	1,599
Oct 25, 2024	65.28	65.79	65.20	65.33	61.39	1,790
Oct 24, 2024	65.49	65.76	65.21	65.21	61.28	1,572
Oct 23, 2024	65.66	65.74	65.16	65.16	61.23	502
Oct 22, 2024	65.45	65.75	64.89	65.68	61.72	1,812
Oct 21, 2024	66.06	66.23	65.76	65.81	61.84	4,154
Oct 18, 2024	65.53	66.51	65.45	66.34	62.34	3,422
Oct 17, 2024	64.57	65.85	64.50	65.61	61.65	8,194
Oct 16, 2024	63.54	64.49	63.42	64.49	60.60	1,684
Oct 15, 2024	62.93	63.82	62.65	63.63	59.79	35,130
Oct 14, 2024	62.33	62.92	62.16	62.92	59.13	4,005
Oct 11, 2024	61.94	62.37	61.94	62.19	58.44	959
Oct 10, 2024	62.31	62.34	61.94	61.94	58.21	748
Oct 9, 2024	61.82	62.12	61.77	62.07	58.33	816
Oct 8, 2024	61.49	62.10	61.39	61.90	58.17	1,722
Oct 7, 2024	61.32	61.89	61.11	61.89	58.16	1,292
Oct 4, 2024	60.07	61.22	60.07	60.84	57.17	8,838
Oct 3, 2024	60.65	60.65	59.74	60.01	56.39	3,574
Oct 2, 2024	61.02	61.49	60.70	61.03	57.35	2,762
Oct 1, 2024	62.01	62.01	60.54	61.15	57.46	6,184
Sep 30, 2024	62.22	62.31	61.41	61.54	57.83	11,726
Sep 27, 2024	62.86	63.70	62.86	63.32	59.50	3,318
Sep 26, 2024	63.25	63.60	62.90	63.18	59.37	9,329
Sep 25, 2024	62.26	62.63	61.79	62.35	58.59	4,330
Sep 24, 2024	62.97	63.51	62.80	62.90	59.11	1,340
Sep 23, 2024	64.63	64.63	61.58	62.42	58.66	9,932
Sep 20, 2024	65.49	65.60	64.45	64.84	60.93	15,250
Sep 19, 2024	65.01	65.17	64.74	65.17	61.24	2,609
Sep 18, 2024	64.32	64.52	64.14	64.14	60.27	578
Sep 17, 2024	63.96	64.50	63.81	64.50	60.61	5,243
Sep 16, 2024	63.05	63.44	62.83	63.33	59.51	2,945
Sep 13, 2024	63.81	63.93	63.33	63.33	59.51	1,038
Sep 12, 2024	63.57	63.83	63.16	63.45	59.62	1,116
Sep 11, 2024	62.92	62.92	61.88	62.58	58.81	4,153
Sep 10, 2024	62.43	63.21	62.00	62.22	58.47	1,358
Sep 9, 2024	62.17	62.91	62.17	62.64	58.86	2,269
Sep 6, 2024	63.08	63.49	61.94	62.22	58.47	1,453
Sep 5, 2024	62.37	63.75	62.37	63.54	59.71	3,393
Sep 4, 2024	61.02	62.07	60.97	61.94	58.21	1,978
Sep 3, 2024	62.79	62.79	61.28	61.62	57.90	4,760
Sep 2, 2024	62.46	62.70	62.22	62.51	58.74	1,555
Aug 30, 2024	62.64	62.64	62.30	62.56	58.79	996
Aug 29, 2024	61.93	62.58	61.93	62.03	58.29	2,105
Aug 28, 2024	62.00	62.00	61.58	61.86	58.13	677
Aug 27, 2024	62.00	62.21	61.93	62.06	58.32	3,416
Aug 26, 2024	61.49	61.71	61.27	61.52	57.81	549
Aug 23, 2024	61.40	61.59	61.26	61.43	57.73	998
Aug 22, 2024	61.33	61.50	61.02	61.06	57.38	495
Aug 21, 2024	60.88	61.37	60.88	61.17	57.48	5,041
Aug 20, 2024	61.53	61.56	60.74	60.89	57.22	2,683
Aug 19, 2024	61.27	61.80	61.27	61.46	57.75	1,482
Aug 16, 2024	60.67	61.30	60.67	61.14	57.45	2,110
Aug 15, 2024	59.90	60.65	59.77	60.51	56.86	1,810
Aug 14, 2024	59.62	59.77	59.55	59.75	56.15	404
Aug 13, 2024	59.59	59.59	59.00	59.20	55.63	10,140
Aug 12, 2024	59.61	59.79	59.15	59.25	55.68	2,468
Aug 9, 2024	59.69	60.26	58.98	59.32	55.74	5,655
Aug 8, 2024	59.00	59.49	58.53	59.48	55.89	4,146
Aug 7, 2024	58.52	60.00	58.52	59.47	55.88	5,194
Aug 6, 2024	58.98	59.13	57.50	57.87	54.38	5,039
Aug 5, 2024	57.22	58.65	56.91	58.65	55.11	21,873
Aug 2, 2024	60.67	60.88	59.24	59.64	56.04	24,340
Aug 1, 2024	63.00	63.00	61.30	61.36	57.66	24,944
Jul 31, 2024	64.14	64.32	63.22	63.38	59.56	1,073
Jul 30, 2024	64.08	64.59	63.97	64.31	60.43	2,385
Jul 29, 2024	65.00	65.00	63.36	63.89	60.04	15,712
Jul 26, 2024	64.72	65.00	64.38	64.38	60.50	3,781
Jul 25, 2024	63.88	64.61	62.80	64.57	60.68	5,820
Jul 24, 2024	64.38	64.47	63.60	64.08	60.22	2,490
Jul 23, 2024	64.39	65.00	64.23	64.76	60.86	4,594
Jul 22, 2024	63.39	64.56	63.39	64.56	60.67	8,694
Jul 19, 2024	62.94	63.02	62.65	62.97	59.17	1,394
Jul 18, 2024	63.39	63.65	63.07	63.57	59.74	1,131
Jul 17, 2024	62.46	63.27	62.36	63.03	59.23	3,597
Jul 16, 2024	62.08	62.65	62.08	62.60	58.83	3,153
Jul 15, 2024	61.89	62.82	61.89	62.80	59.01	7,813
Jul 12, 2024	62.15	62.70	62.15	62.53	58.76	11,776
Jul 11, 2024	62.16	62.35	61.60	62.10	58.36	36,201
Jul 10, 2024	61.05	61.89	60.97	61.56	57.85	2,196
Jul 9, 2024	62.34	62.34	60.64	61.05	57.37	7,801
Jul 8, 2024	63.00	63.95	62.61	62.61	58.83	16,103
Jul 5, 2024	63.62	63.83	63.38	63.73	59.89	19,080
Jul 4, 2024	63.55	64.46	63.46	64.00	60.14	8,127
Jul 3, 2024	61.77	63.21	61.70	62.81	59.02	26,561
Jul 2, 2024	61.17	61.35	60.42	61.20	57.51	3,783
Jul 1, 2024	62.26	62.37	61.08	61.60	57.89	6,987
Jun 28, 2024	60.21	60.21	59.23	59.60	56.01	14,844
Jun 27, 2024	60.38	60.59	59.80	60.01	56.39	8,411
Jun 26, 2024	61.21	61.21	60.00	60.20	56.57	4,530
Jun 25, 2024	61.32	61.32	60.25	60.61	56.96	5,672
Jun 24, 2024	59.99	61.38	59.70	61.23	57.54	8,876
Jun 21, 2024	60.12	60.30	59.00	59.25	55.68	3,372
Jun 20, 2024	58.92	60.30	58.92	60.13	56.50	32,839
Jun 19, 2024	59.55	59.70	58.60	58.66	55.12	10,627
Jun 18, 2024	59.82	59.82	58.77	59.43	55.85	4,361
Jun 17, 2024	58.80	59.61	58.14	59.21	55.64	12,282
Jun 14, 2024	59.33	59.33	57.43	58.40	54.88	23,123
Jun 13, 2024	61.68	61.73	59.07	59.77	56.17	50,622
Jun 12, 2024	61.15	62.07	61.15	61.88	58.15	41,708
Jun 11, 2024	63.15	63.48	60.40	60.78	57.12	16,745
Jun 10, 2024	62.52	63.62	62.43	63.12	59.31	9,001
Jun 7, 2024	66.87	67.02	66.10	66.43	62.42	3,664
Jun 6, 2024	66.27	67.20	65.89	67.20	63.15	3,327
Jun 5, 2024	66.89	66.89	66.05	66.21	62.22	5,823
Jun 4, 2024	67.50	67.55	66.45	67.55	63.48	1,186
Jun 3, 2024	68.64	68.64	68.01	68.04	63.94	3,525
May 31, 2024	68.01	68.12	67.33	67.33	63.27	2,285
May 30, 2024	66.70	67.77	66.70	67.77	63.68	1,450

ZYE1.DE Addiko Bank AG

19.65

0.00%

QB7.DE Quirin Privatbank AG

4.1200

+4.04%

MBK.DE Merkur PrivatBank KgaA

15.70

+0.64%

RYSD.DE NatWest Group PLC

6.25

+0.16%

VG8.DE Varengold Bank AG

2.7800

+2.21%

XCA.DE Crédit Agricole S.A.

16.15

+0.56%

EBO.DE Erste Group Bank AG

70.65

+0.43%

UBK.DE UmweltBank AG

5.04

-2.33%

0B2.DE BAWAG Group AG

109.40

+0.55%

LLD.DE Lloyds Banking Group plc

0.9340

+0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BNP Paribas SA (BNP.DE)

Related Tickers