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

XETRA - Delayed Quote EUR

BNP Paribas SA (BNP.DE)

Compare
71.01
+0.38
+(0.54%)
As of 1:06:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202570.4771.0869.9771.0171.013,428
Apr 15, 202569.1570.6369.0470.6370.6322,934
Apr 14, 202568.4068.8967.7068.4868.4815,679
Apr 11, 202567.8068.5064.0265.5965.5968,384
Apr 10, 202571.2571.3567.2667.2667.2628,307
Apr 9, 202563.9265.2462.4763.8163.8124,486
Apr 8, 202567.1168.1265.0766.2166.2117,571
Apr 7, 202562.0169.0561.2866.1366.1353,291
Apr 4, 202571.6972.0166.8668.7068.7048,499
Apr 3, 202574.8875.4072.0073.7473.7454,512
Apr 2, 202576.2877.7576.2777.7577.7512,074
Apr 1, 202577.4378.5276.8778.4478.447,938
Mar 31, 202577.4177.5076.4176.9976.9915,438
Mar 28, 202579.1379.3978.4178.5178.515,028
Mar 27, 202579.2080.6678.7279.6979.6913,847
Mar 26, 202581.9581.9580.1980.4380.4310,611
Mar 25, 202580.4081.5480.2881.5481.549,162
Mar 24, 202579.7479.7479.7479.7479.74-
Mar 21, 202579.0880.1578.4479.7479.745,402
Mar 20, 202580.6480.8678.5079.0879.087,056
Mar 19, 202580.6080.9580.1480.9380.9310,394
Mar 18, 202578.5080.3978.5080.2580.2530,000
Mar 17, 202575.6575.6575.6575.6575.65-
Mar 14, 202572.8476.3472.8475.6575.655,854
Mar 13, 202573.7174.0873.0773.5973.5912,048
Mar 12, 202574.3074.6673.6973.7273.726,898
Mar 11, 202574.6674.7772.3073.0273.0213,153
Mar 10, 202576.3576.5574.3674.5374.5310,322
Mar 7, 202576.8077.2576.2976.5876.585,698
Mar 6, 202576.3477.5776.0277.0577.0510,440
Mar 5, 202574.0775.3974.0774.7874.7814,717
Mar 4, 202573.1773.1871.1071.7571.7515,886
Mar 3, 202572.8574.3372.4174.0074.0015,362
Feb 28, 202572.3072.8571.7672.8572.856,120
Feb 27, 202572.5773.5272.1172.5972.5911,046
Feb 26, 202572.4272.8572.2072.7072.702,642
Feb 25, 202571.4172.5371.4172.1672.166,075
Feb 24, 202571.3271.5070.9171.0471.044,930
Feb 21, 202571.3871.3870.7671.1071.107,739
Feb 20, 202570.9271.5470.7970.9070.906,516
Feb 19, 202571.0971.1568.7070.2270.229,440
Feb 18, 202570.2071.2570.0771.1371.136,962
Feb 17, 202570.2170.7169.8669.8669.8610,587
Feb 14, 202569.9670.2469.7869.9769.976,136
Feb 13, 202571.0771.1369.9770.1870.186,418
Feb 12, 202570.8571.0570.4870.9270.927,436
Feb 11, 202569.7070.1969.4170.1370.136,592
Feb 10, 202569.4769.4769.4769.4769.47-
Feb 7, 202569.1569.6968.8669.4769.477,643
Feb 6, 202566.6068.3866.5468.2268.2214,479
Feb 5, 202567.3567.3565.9666.3466.3414,597
Feb 4, 202566.1267.0765.0967.0767.0725,078
Feb 3, 202564.2664.7963.9864.3664.364,145
Jan 31, 202565.7766.0065.5465.7065.707,206
Jan 30, 202564.9165.9064.6365.6965.698,282
Jan 29, 202564.4164.7364.1064.6764.675,411
Jan 28, 202564.3565.0064.2564.6164.613,928
Jan 27, 202563.7864.5263.6264.2364.235,410
Jan 24, 202563.4163.4163.4163.4163.41-
Jan 23, 202562.6963.4262.6063.4163.417,346
Jan 22, 202562.9462.9862.1962.2362.231,725
Jan 21, 202562.8962.8962.8962.8962.89-
Jan 20, 202562.6463.1862.5062.8962.894,292
Jan 17, 202562.2662.6062.0662.2362.234,997
Jan 16, 202562.3562.4262.0062.2062.205,398
Jan 15, 202561.0962.2860.6662.0962.0911,061
Jan 14, 202560.8761.3360.7560.8460.8416,609
Jan 13, 202559.5559.8358.8759.6159.612,173
Jan 10, 202559.7960.1059.2159.3359.334,039
Jan 9, 202559.3660.1759.1559.9659.966,118
Jan 8, 202560.4260.8459.3860.1260.1212,031
Jan 7, 202559.9561.0059.4260.3860.383,408
Jan 6, 202559.2860.1259.1360.0560.058,481
Jan 3, 202559.3759.3758.1858.4258.423,698
Jan 2, 202559.8059.8058.0159.2559.257,674
Dec 30, 202458.5459.3458.5058.9658.962,921
Dec 27, 202458.0258.6458.0258.5058.507,911
Dec 23, 202457.4557.4757.0957.4657.462,187
Dec 20, 202457.2157.6256.6457.4757.476,102
Dec 19, 202457.3658.0557.3057.7857.784,375
Dec 18, 202458.5058.9858.3058.6558.654,094
Dec 17, 202458.7858.7858.2358.2358.232,883
Dec 16, 202458.9759.2258.4958.8458.842,525
Dec 13, 202459.0659.3258.8258.9758.9745,259
Dec 12, 202459.9059.9058.7459.0459.0424,965
Dec 11, 202459.8859.9259.4059.5259.525,947
Dec 10, 202460.0860.0860.0860.0860.08-
Dec 9, 202459.6760.2759.5560.0860.088,388
Dec 6, 202458.1459.1058.0158.5458.5412,721
Dec 5, 202456.6458.0056.6457.8857.885,404
Dec 4, 202456.0556.7556.0456.5256.522,440
Dec 3, 202456.1056.8055.6555.7755.775,906
Dec 2, 202455.8056.7055.3856.0056.0022,946
Nov 29, 202455.7856.8755.7056.6756.6712,804
Nov 28, 202455.7255.7255.7255.7255.72-
Nov 27, 202455.3055.7654.6955.7255.7213,996
Nov 26, 202456.4056.8856.0756.3456.347,906
Nov 25, 202456.9956.9956.9956.9956.99-
Nov 22, 202458.3058.3056.2056.9956.998,323
Nov 21, 202458.2558.4157.9458.2758.277,385
Nov 20, 202459.1959.2058.3058.5358.537,599
Nov 19, 202460.7360.7358.5159.3359.339,616
Nov 18, 202460.2260.4660.0660.3860.381,628
Nov 15, 202459.2560.4859.2560.0960.097,833
Nov 14, 202459.4659.7059.3159.4959.492,384
Nov 13, 202459.3659.6458.5059.0559.054,277
Nov 12, 202460.0660.3459.1759.2559.254,430
Nov 11, 202460.1160.9160.0060.6760.6753,699
Nov 8, 202459.4059.7658.9559.7359.736,753
Nov 7, 202461.2561.2559.1359.1359.1325,283
Nov 6, 202463.7363.8060.5561.0661.067,122
Nov 5, 202462.7962.7962.0462.7662.763,891
Nov 4, 202462.9863.1262.7662.8862.882,476
Nov 1, 202462.7462.7462.7462.7462.74-
Oct 31, 202460.9362.7460.5662.7462.7417,236
Oct 30, 202465.4965.7364.9865.4165.411,380
Oct 29, 202466.7566.7565.9065.9265.921,409
Oct 28, 202465.7566.0465.3766.0166.011,599
Oct 25, 202465.2865.7965.2065.3365.331,790
Oct 24, 202465.4965.7665.2165.2165.211,572
Oct 23, 202465.6665.7465.1665.1665.16502
Oct 22, 202465.4565.7564.8965.6865.681,812
Oct 21, 202466.0666.2365.7665.8165.814,154
Oct 18, 202465.5366.5165.4566.3466.343,422
Oct 17, 202464.5765.8564.5065.6165.618,194
Oct 16, 202463.5464.4963.4264.4964.491,684
Oct 15, 202462.9363.8262.6563.6363.6335,130
Oct 14, 202462.3362.9262.1662.9262.924,005
Oct 11, 202461.9462.3761.9462.1962.19959
Oct 10, 202462.3162.3461.9461.9461.94748
Oct 9, 202461.8262.1261.7762.0762.07816
Oct 8, 202461.4962.1061.3961.9061.901,722
Oct 7, 202461.3261.8961.1161.8961.891,292
Oct 4, 202460.0761.2260.0760.8460.848,838
Oct 3, 202460.6560.6559.7460.0160.013,574
Oct 2, 202461.0261.4960.7061.0361.032,762
Oct 1, 202462.0162.0160.5461.1561.156,184
Sep 30, 202462.2262.3161.4161.5461.5411,726
Sep 27, 202462.8663.7062.8663.3263.323,318
Sep 26, 202463.2563.6062.9063.1863.189,329
Sep 25, 202462.2662.6361.7962.3562.354,330
Sep 24, 202462.9763.5162.8062.9062.901,340
Sep 23, 202464.6364.6361.5862.4262.429,932
Sep 20, 202465.4965.6064.4564.8464.8415,250
Sep 19, 202465.0165.1764.7465.1765.172,609
Sep 18, 202464.3264.5264.1464.1464.14578
Sep 17, 202463.9664.5063.8164.5064.505,243
Sep 16, 202463.0563.4462.8363.3363.332,945
Sep 13, 202463.8163.9363.3363.3363.331,038
Sep 12, 202463.5763.8363.1663.4563.451,116
Sep 11, 202462.9262.9261.8862.5862.584,153
Sep 10, 202462.4363.2162.0062.2262.221,358
Sep 9, 202462.1762.9162.1762.6462.642,269
Sep 6, 202463.0863.4961.9462.2262.221,453
Sep 5, 202462.3763.7562.3763.5463.543,393
Sep 4, 202461.0262.0760.9761.9461.941,978
Sep 3, 202462.7962.7961.2861.6261.624,760
Sep 2, 202462.4662.7062.2262.5162.511,555
Aug 30, 202462.6462.6462.3062.5662.56996
Aug 29, 202461.9362.5861.9362.0362.032,105
Aug 28, 202462.0062.0061.5861.8661.86677
Aug 27, 202462.0062.2161.9362.0662.063,416
Aug 26, 202461.4961.7161.2761.5261.52549
Aug 23, 202461.4061.5961.2661.4361.43998
Aug 22, 202461.3361.5061.0261.0661.06495
Aug 21, 202460.8861.3760.8861.1761.175,041
Aug 20, 202461.5361.5660.7460.8960.892,683
Aug 19, 202461.2761.8061.2761.4661.461,482
Aug 16, 202460.6761.3060.6761.1461.142,110
Aug 15, 202459.9060.6559.7760.5160.511,810
Aug 14, 202459.6259.7759.5559.7559.75404
Aug 13, 202459.5959.5959.0059.2059.2010,140
Aug 12, 202459.6159.7959.1559.2559.252,468
Aug 9, 202459.6960.2658.9859.3259.325,655
Aug 8, 202459.0059.4958.5359.4859.484,146
Aug 7, 202458.5260.0058.5259.4759.475,194
Aug 6, 202458.9859.1357.5057.8757.875,039
Aug 5, 202457.2258.6556.9158.6558.6521,873
Aug 2, 202460.6760.8859.2459.6459.6424,340
Aug 1, 202463.0063.0061.3061.3661.3624,944
Jul 31, 202464.1464.3263.2263.3863.381,073
Jul 30, 202464.0864.5963.9764.3164.312,385
Jul 29, 202465.0065.0063.3663.8963.8915,712
Jul 26, 202464.7265.0064.3864.3864.383,781
Jul 25, 202463.8864.6162.8064.5764.575,820
Jul 24, 202464.3864.4763.6064.0864.082,490
Jul 23, 202464.3965.0064.2364.7664.764,594
Jul 22, 202463.3964.5663.3964.5664.568,694
Jul 19, 202462.9463.0262.6562.9762.971,394
Jul 18, 202463.3963.6563.0763.5763.571,131
Jul 17, 202462.4663.2762.3663.0363.033,597
Jul 16, 202462.0862.6562.0862.6062.603,153
Jul 15, 202461.8962.8261.8962.8062.807,813
Jul 12, 202462.1562.7062.1562.5362.5311,776
Jul 11, 202462.1662.3561.6062.1062.1036,201
Jul 10, 202461.0561.8960.9761.5661.562,196
Jul 9, 202462.3462.3460.6461.0561.057,801
Jul 8, 202463.0063.9562.6162.6162.6116,103
Jul 5, 202463.6263.8363.3863.7363.7319,080
Jul 4, 202463.5564.4663.4664.0064.008,127
Jul 3, 202461.7763.2161.7062.8162.8126,561
Jul 2, 202461.1761.3560.4261.2061.203,783
Jul 1, 202462.2662.3761.0861.6061.606,987
Jun 28, 202460.2160.2159.2359.6059.6014,844
Jun 27, 202460.3860.5959.8060.0160.018,411
Jun 26, 202461.2161.2160.0060.2060.204,530
Jun 25, 202461.3261.3260.2560.6160.615,672
Jun 24, 202459.9961.3859.7061.2361.238,876
Jun 21, 202460.1260.3059.0059.2559.253,372
Jun 20, 202458.9260.3058.9260.1360.1332,839
Jun 19, 202459.5559.7058.6058.6658.6610,627
Jun 18, 202459.8259.8258.7759.4359.434,361
Jun 17, 202458.8059.6158.1459.2159.2112,282
Jun 14, 202459.3359.3357.4358.4058.4023,123
Jun 13, 202461.6861.7359.0759.7759.7750,622
Jun 12, 202461.1562.0761.1561.8861.8841,708
Jun 11, 202463.1563.4860.4060.7860.7816,745
Jun 10, 202462.5263.6262.4363.1263.129,001
Jun 7, 202466.8767.0266.1066.4366.433,664
Jun 6, 202466.2767.2065.8967.2067.203,327
Jun 5, 202466.8966.8966.0566.2166.215,823
Jun 4, 202467.5067.5566.4567.5567.551,186
Jun 3, 202468.6468.6468.0168.0468.043,525
May 31, 202468.0168.1267.3367.3367.332,285
May 30, 202466.7067.7766.7067.7767.771,450
May 29, 202467.8167.8266.7166.9166.912,330
May 28, 202467.3267.7667.2167.4267.423,199
May 27, 202467.1167.1166.7866.8366.83847
May 24, 202466.5067.2766.3067.0667.064,509
May 23, 202467.6267.7966.9366.9466.947,382
May 22, 202468.1868.2467.1567.1567.156,336
May 21, 2024 4.60 Dividend
May 21, 202468.3068.3067.1668.2868.2810,721
May 20, 202472.5773.2772.4073.2768.674,122
May 17, 202471.8572.4271.6772.4267.875,981
May 16, 202471.5871.8271.2971.5867.095,736
May 15, 202471.7272.0071.6071.8267.314,743
May 14, 202471.5971.9171.0871.4967.003,031
May 13, 202471.7972.0971.2871.5867.095,549
May 10, 202471.1971.4571.0471.1166.654,141
May 9, 202470.1470.7769.9970.6866.243,629
May 8, 202469.9070.0669.1569.9065.513,971
May 7, 202468.8869.7268.8869.6665.294,813
May 6, 202467.5368.3067.5368.3064.013,920
May 3, 202468.0368.1767.3167.7163.467,853
May 2, 202467.7367.8967.1367.4263.192,075
Apr 30, 202468.4568.5067.3867.3863.152,559
Apr 29, 202468.1468.2667.4667.6563.407,355
Apr 26, 202468.3768.3766.7467.0262.817,769
Apr 25, 202468.3269.5067.6568.4364.138,492
Apr 24, 202467.8468.1967.4467.7163.465,111
Apr 23, 202467.0068.1967.0067.9763.70726
Apr 22, 202466.1866.6965.7766.6962.502,917
Apr 19, 202464.7165.4164.5265.4161.301,926
Apr 18, 202464.8365.4864.7065.3961.282,914
Apr 17, 202464.1365.0063.9364.2260.192,185
Apr 16, 202464.5264.6563.7063.9059.896,971

Related Tickers

ZYE1.DE Addiko Bank AG
19.35
0.00%
 
RYSD.DE NatWest Group PLC
5.37
-0.30%
 
VG8.DE Varengold Bank AG
3.2000
-0.62%
 
UB5.DE U.S. Bancorp
34.59
0.00%
 
UBK.DE UmweltBank AG
5.14
+0.39%
 
EBO.DE Erste Group Bank AG
61.90
-0.80%
 
QB7.DE Quirin Privatbank AG
3.4000
-1.73%
 
BIRG.DE Bank of Ireland Group plc
10.36
-1.43%
 
XCA.DE Crédit Agricole S.A.
16.10
-0.34%
 
MBK.DE Merkur PrivatBank KgaA
14.70
-1.34%