XETRA - Delayed Quote EUR

BNP Paribas SA (BNP.DE)

Compare
59.33
-0.63
(-1.05%)
At close: January 10 at 5:35:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 59.79 60.10 59.21 59.33 59.33 4,039
Jan 9, 2025 59.36 60.17 59.15 59.96 59.96 6,118
Jan 8, 2025 60.42 60.84 59.38 60.12 60.12 12,031
Jan 7, 2025 59.95 61.00 59.42 60.38 60.38 3,408
Jan 6, 2025 59.28 60.12 59.13 60.05 60.05 8,481
Jan 3, 2025 59.37 59.37 58.18 58.42 58.42 3,698
Jan 2, 2025 59.80 59.80 58.01 59.25 59.25 7,674
Dec 30, 2024 58.54 59.34 58.50 58.96 58.96 2,921
Dec 27, 2024 58.02 58.64 58.02 58.50 58.50 7,911
Dec 23, 2024 57.45 57.47 57.09 57.46 57.46 2,187
Dec 20, 2024 57.21 57.62 56.64 57.47 57.47 6,102
Dec 19, 2024 57.36 58.05 57.30 57.78 57.78 4,375
Dec 18, 2024 58.50 58.98 58.30 58.65 58.65 4,094
Dec 17, 2024 58.78 58.78 58.23 58.23 58.23 2,883
Dec 16, 2024 58.97 59.22 58.49 58.84 58.84 2,525
Dec 13, 2024 59.06 59.32 58.82 58.97 58.97 45,259
Dec 12, 2024 59.90 59.90 58.74 59.04 59.04 24,965
Dec 11, 2024 59.88 59.92 59.40 59.52 59.52 5,947
Dec 10, 2024 60.08 60.08 60.08 60.08 60.08 -
Dec 9, 2024 59.67 60.27 59.55 60.08 60.08 8,388
Dec 6, 2024 58.14 59.10 58.01 58.54 58.54 12,721
Dec 5, 2024 56.64 58.00 56.64 57.88 57.88 5,404
Dec 4, 2024 56.05 56.75 56.04 56.52 56.52 2,440
Dec 3, 2024 56.10 56.80 55.65 55.77 55.77 5,906
Dec 2, 2024 55.80 56.70 55.38 56.00 56.00 22,946
Nov 29, 2024 55.78 56.87 55.70 56.67 56.67 12,804
Nov 28, 2024 55.72 55.72 55.72 55.72 55.72 -
Nov 27, 2024 55.30 55.76 54.69 55.72 55.72 13,996
Nov 26, 2024 56.40 56.88 56.07 56.34 56.34 7,906
Nov 25, 2024 56.99 56.99 56.99 56.99 56.99 -
Nov 22, 2024 58.30 58.30 56.20 56.99 56.99 8,323
Nov 21, 2024 58.25 58.41 57.94 58.27 58.27 7,385
Nov 20, 2024 59.19 59.20 58.30 58.53 58.53 7,599
Nov 19, 2024 60.73 60.73 58.51 59.33 59.33 9,616
Nov 18, 2024 60.22 60.46 60.06 60.38 60.38 1,628
Nov 15, 2024 59.25 60.48 59.25 60.09 60.09 7,833
Nov 14, 2024 59.46 59.70 59.31 59.49 59.49 2,384
Nov 13, 2024 59.36 59.64 58.50 59.05 59.05 4,277
Nov 12, 2024 60.06 60.34 59.17 59.25 59.25 4,430
Nov 11, 2024 60.11 60.91 60.00 60.67 60.67 53,699
Nov 8, 2024 59.40 59.76 58.95 59.73 59.73 6,753
Nov 7, 2024 61.25 61.25 59.13 59.13 59.13 25,283
Nov 6, 2024 63.73 63.80 60.55 61.06 61.06 7,122
Nov 5, 2024 62.79 62.79 62.04 62.76 62.76 3,891
Nov 4, 2024 62.98 63.12 62.76 62.88 62.88 2,476
Nov 1, 2024 62.74 62.74 62.74 62.74 62.74 -
Oct 31, 2024 60.93 62.74 60.56 62.74 62.74 17,236
Oct 30, 2024 65.49 65.73 64.98 65.41 65.41 1,380
Oct 29, 2024 66.75 66.75 65.90 65.92 65.92 1,409
Oct 28, 2024 65.75 66.04 65.37 66.01 66.01 1,599
Oct 25, 2024 65.28 65.79 65.20 65.33 65.33 1,790
Oct 24, 2024 65.49 65.76 65.21 65.21 65.21 1,572
Oct 23, 2024 65.66 65.74 65.16 65.16 65.16 502
Oct 22, 2024 65.45 65.75 64.89 65.68 65.68 1,812
Oct 21, 2024 66.06 66.23 65.76 65.81 65.81 4,154
Oct 18, 2024 65.53 66.51 65.45 66.34 66.34 3,422
Oct 17, 2024 64.57 65.85 64.50 65.61 65.61 8,194
Oct 16, 2024 63.54 64.49 63.42 64.49 64.49 1,684
Oct 15, 2024 62.93 63.82 62.65 63.63 63.63 35,130
Oct 14, 2024 62.33 62.92 62.16 62.92 62.92 4,005
Oct 11, 2024 61.94 62.37 61.94 62.19 62.19 959
Oct 10, 2024 62.31 62.34 61.94 61.94 61.94 748
Oct 9, 2024 61.82 62.12 61.77 62.07 62.07 816
Oct 8, 2024 61.49 62.10 61.39 61.90 61.90 1,722
Oct 7, 2024 61.32 61.89 61.11 61.89 61.89 1,292
Oct 4, 2024 60.07 61.22 60.07 60.84 60.84 8,838
Oct 3, 2024 60.65 60.65 59.74 60.01 60.01 3,574
Oct 2, 2024 61.02 61.49 60.70 61.03 61.03 2,762
Oct 1, 2024 62.01 62.01 60.54 61.15 61.15 6,184
Sep 30, 2024 62.22 62.31 61.41 61.54 61.54 11,726
Sep 27, 2024 62.86 63.70 62.86 63.32 63.32 3,318
Sep 26, 2024 63.25 63.60 62.90 63.18 63.18 9,329
Sep 25, 2024 62.26 62.63 61.79 62.35 62.35 4,330
Sep 24, 2024 62.97 63.51 62.80 62.90 62.90 1,340
Sep 23, 2024 64.63 64.63 61.58 62.42 62.42 9,932
Sep 20, 2024 65.49 65.60 64.45 64.84 64.84 15,250
Sep 19, 2024 65.01 65.17 64.74 65.17 65.17 2,609
Sep 18, 2024 64.32 64.52 64.14 64.14 64.14 578
Sep 17, 2024 63.96 64.50 63.81 64.50 64.50 5,243
Sep 16, 2024 63.05 63.44 62.83 63.33 63.33 2,945
Sep 13, 2024 63.81 63.93 63.33 63.33 63.33 1,038
Sep 12, 2024 63.57 63.83 63.16 63.45 63.45 1,116
Sep 11, 2024 62.92 62.92 61.88 62.58 62.58 4,153
Sep 10, 2024 62.43 63.21 62.00 62.22 62.22 1,358
Sep 9, 2024 62.17 62.91 62.17 62.64 62.64 2,269
Sep 6, 2024 63.08 63.49 61.94 62.22 62.22 1,453
Sep 5, 2024 62.37 63.75 62.37 63.54 63.54 3,393
Sep 4, 2024 61.02 62.07 60.97 61.94 61.94 1,978
Sep 3, 2024 62.79 62.79 61.28 61.62 61.62 4,760
Sep 2, 2024 62.46 62.70 62.22 62.51 62.51 1,555
Aug 30, 2024 62.64 62.64 62.30 62.56 62.56 996
Aug 29, 2024 61.93 62.58 61.93 62.03 62.03 2,105
Aug 28, 2024 62.00 62.00 61.58 61.86 61.86 677
Aug 27, 2024 62.00 62.21 61.93 62.06 62.06 3,416
Aug 26, 2024 61.49 61.71 61.27 61.52 61.52 549
Aug 23, 2024 61.40 61.59 61.26 61.43 61.43 998
Aug 22, 2024 61.33 61.50 61.02 61.06 61.06 495
Aug 21, 2024 60.88 61.37 60.88 61.17 61.17 5,041
Aug 20, 2024 61.53 61.56 60.74 60.89 60.89 2,683
Aug 19, 2024 61.27 61.80 61.27 61.46 61.46 1,482
Aug 16, 2024 60.67 61.30 60.67 61.14 61.14 2,110
Aug 15, 2024 59.90 60.65 59.77 60.51 60.51 1,810
Aug 14, 2024 59.62 59.77 59.55 59.75 59.75 404
Aug 13, 2024 59.59 59.59 59.00 59.20 59.20 10,140
Aug 12, 2024 59.61 59.79 59.15 59.25 59.25 2,468
Aug 9, 2024 59.69 60.26 58.98 59.32 59.32 5,655
Aug 8, 2024 59.00 59.49 58.53 59.48 59.48 4,146
Aug 7, 2024 58.52 60.00 58.52 59.47 59.47 5,194
Aug 6, 2024 58.98 59.13 57.50 57.87 57.87 5,039
Aug 5, 2024 57.22 58.65 56.91 58.65 58.65 21,873
Aug 2, 2024 60.67 60.88 59.24 59.64 59.64 24,340
Aug 1, 2024 63.00 63.00 61.30 61.36 61.36 24,944
Jul 31, 2024 64.14 64.32 63.22 63.38 63.38 1,073
Jul 30, 2024 64.08 64.59 63.97 64.31 64.31 2,385
Jul 29, 2024 65.00 65.00 63.36 63.89 63.89 15,712
Jul 26, 2024 64.72 65.00 64.38 64.38 64.38 3,781
Jul 25, 2024 63.88 64.61 62.80 64.57 64.57 5,820
Jul 24, 2024 64.38 64.47 63.60 64.08 64.08 2,490
Jul 23, 2024 64.39 65.00 64.23 64.76 64.76 4,594
Jul 22, 2024 63.39 64.56 63.39 64.56 64.56 8,694
Jul 19, 2024 62.94 63.02 62.65 62.97 62.97 1,394
Jul 18, 2024 63.39 63.65 63.07 63.57 63.57 1,131
Jul 17, 2024 62.46 63.27 62.36 63.03 63.03 3,597
Jul 16, 2024 62.08 62.65 62.08 62.60 62.60 3,153
Jul 15, 2024 61.89 62.82 61.89 62.80 62.80 7,813
Jul 12, 2024 62.15 62.70 62.15 62.53 62.53 11,776
Jul 11, 2024 62.16 62.35 61.60 62.10 62.10 36,201
Jul 10, 2024 61.05 61.89 60.97 61.56 61.56 2,196
Jul 9, 2024 62.34 62.34 60.64 61.05 61.05 7,801
Jul 8, 2024 63.00 63.95 62.61 62.61 62.61 16,103
Jul 5, 2024 63.62 63.83 63.38 63.73 63.73 19,080
Jul 4, 2024 63.55 64.46 63.46 64.00 64.00 8,127
Jul 3, 2024 61.77 63.21 61.70 62.81 62.81 26,561
Jul 2, 2024 61.17 61.35 60.42 61.20 61.20 3,783
Jul 1, 2024 62.26 62.37 61.08 61.60 61.60 6,987
Jun 28, 2024 60.21 60.21 59.23 59.60 59.60 14,844
Jun 27, 2024 60.38 60.59 59.80 60.01 60.01 8,411
Jun 26, 2024 61.21 61.21 60.00 60.20 60.20 4,530
Jun 25, 2024 61.32 61.32 60.25 60.61 60.61 5,672
Jun 24, 2024 59.99 61.38 59.70 61.23 61.23 8,876
Jun 21, 2024 60.12 60.30 59.00 59.25 59.25 3,372
Jun 20, 2024 58.92 60.30 58.92 60.13 60.13 32,839
Jun 19, 2024 59.55 59.70 58.60 58.66 58.66 10,627
Jun 18, 2024 59.82 59.82 58.77 59.43 59.43 4,361
Jun 17, 2024 58.80 59.61 58.14 59.21 59.21 12,282
Jun 14, 2024 59.33 59.33 57.43 58.40 58.40 23,123
Jun 13, 2024 61.68 61.73 59.07 59.77 59.77 50,622
Jun 12, 2024 61.15 62.07 61.15 61.88 61.88 41,708
Jun 11, 2024 63.15 63.48 60.40 60.78 60.78 16,745
Jun 10, 2024 62.52 63.62 62.43 63.12 63.12 9,001
Jun 7, 2024 66.87 67.02 66.10 66.43 66.43 3,664
Jun 6, 2024 66.27 67.20 65.89 67.20 67.20 3,327
Jun 5, 2024 66.89 66.89 66.05 66.21 66.21 5,823
Jun 4, 2024 67.50 67.55 66.45 67.55 67.55 1,186
Jun 3, 2024 68.64 68.64 68.01 68.04 68.04 3,525
May 31, 2024 68.01 68.12 67.33 67.33 67.33 2,285
May 30, 2024 66.70 67.77 66.70 67.77 67.77 1,450
May 29, 2024 67.81 67.82 66.71 66.91 66.91 2,330
May 28, 2024 67.32 67.76 67.21 67.42 67.42 3,199
May 27, 2024 67.11 67.11 66.78 66.83 66.83 847
May 24, 2024 66.50 67.27 66.30 67.06 67.06 4,509
May 23, 2024 67.62 67.79 66.93 66.94 66.94 7,382
May 22, 2024 68.18 68.24 67.15 67.15 67.15 6,336
May 21, 2024 4.60 Dividend
May 21, 2024 68.30 68.30 67.16 68.28 68.28 10,721
May 20, 2024 72.57 73.27 72.40 73.27 68.67 4,122
May 17, 2024 71.85 72.42 71.67 72.42 67.87 5,981
May 16, 2024 71.58 71.82 71.29 71.58 67.09 5,736
May 15, 2024 71.72 72.00 71.60 71.82 67.31 4,743
May 14, 2024 71.59 71.91 71.08 71.49 67.00 3,031
May 13, 2024 71.79 72.09 71.28 71.58 67.09 5,549
May 10, 2024 71.19 71.45 71.04 71.11 66.65 4,141
May 9, 2024 70.14 70.77 69.99 70.68 66.24 3,629
May 8, 2024 69.90 70.06 69.15 69.90 65.51 3,971
May 7, 2024 68.88 69.72 68.88 69.66 65.29 4,813
May 6, 2024 67.53 68.30 67.53 68.30 64.01 3,920
May 3, 2024 68.03 68.17 67.31 67.71 63.46 7,853
May 2, 2024 67.73 67.89 67.13 67.42 63.19 2,075
Apr 30, 2024 68.45 68.50 67.38 67.38 63.15 2,559
Apr 29, 2024 68.14 68.26 67.46 67.65 63.40 7,355
Apr 26, 2024 68.37 68.37 66.74 67.02 62.81 7,769
Apr 25, 2024 68.32 69.50 67.65 68.43 64.13 8,492
Apr 24, 2024 67.84 68.19 67.44 67.71 63.46 5,111
Apr 23, 2024 67.00 68.19 67.00 67.97 63.70 726
Apr 22, 2024 66.18 66.69 65.77 66.69 62.50 2,917
Apr 19, 2024 64.71 65.41 64.52 65.41 61.30 1,926
Apr 18, 2024 64.83 65.48 64.70 65.39 61.28 2,914
Apr 17, 2024 64.13 65.00 63.93 64.22 60.19 2,185
Apr 16, 2024 64.52 64.65 63.70 63.90 59.89 6,971
Apr 15, 2024 65.71 66.56 65.45 65.71 61.58 4,371
Apr 12, 2024 66.07 66.36 65.26 65.45 61.34 5,358
Apr 11, 2024 66.58 67.05 65.11 65.44 61.33 11,684
Apr 10, 2024 67.00 67.53 66.30 66.80 62.61 5,884
Apr 9, 2024 66.99 67.30 66.50 66.70 62.51 2,883
Apr 8, 2024 66.57 67.32 66.57 67.06 62.85 2,613
Apr 5, 2024 66.51 66.61 65.94 66.61 62.43 1,865
Apr 4, 2024 66.90 67.53 66.81 67.24 63.02 8,214
Apr 3, 2024 65.48 66.81 65.40 66.60 62.42 8,629
Apr 2, 2024 65.97 66.36 65.19 65.48 61.37 4,748
Mar 28, 2024 65.13 65.92 65.13 65.92 61.78 8,206
Mar 27, 2024 64.32 65.30 64.14 64.76 60.69 13,403
Mar 26, 2024 63.69 64.40 63.64 64.38 60.34 5,878
Mar 25, 2024 62.94 63.09 62.57 62.57 58.64 7,195
Mar 22, 2024 63.25 63.55 62.80 62.88 58.93 6,796
Mar 21, 2024 62.65 63.00 62.16 62.70 58.76 9,328
Mar 20, 2024 62.16 62.16 61.52 62.01 58.12 5,778
Mar 19, 2024 61.86 62.29 61.72 62.08 58.18 8,851
Mar 18, 2024 61.53 61.71 61.30 61.32 57.47 3,443
Mar 15, 2024 60.59 61.54 60.40 61.27 57.42 11,352
Mar 14, 2024 60.80 61.23 60.30 60.33 56.54 3,580
Mar 13, 2024 61.11 61.70 61.03 61.07 57.24 8,915
Mar 12, 2024 59.50 60.03 59.10 59.64 55.90 9,315
Mar 11, 2024 58.78 59.20 58.73 59.03 55.32 3,032
Mar 8, 2024 58.62 59.14 58.47 58.93 55.23 4,387
Mar 7, 2024 57.32 58.54 57.28 58.41 54.74 5,047
Mar 6, 2024 57.28 57.84 57.27 57.37 53.77 4,482
Mar 5, 2024 57.08 57.33 56.87 57.27 53.67 2,121
Mar 4, 2024 56.61 57.38 56.42 57.33 53.73 22,336
Mar 1, 2024 55.50 56.22 55.50 56.18 52.65 4,344
Feb 29, 2024 55.78 55.78 55.26 55.44 51.96 12,015
Feb 28, 2024 55.82 56.01 55.15 55.38 51.90 9,846
Feb 27, 2024 55.20 55.61 55.20 55.60 52.11 7,421
Feb 26, 2024 56.40 56.40 55.34 55.34 51.87 7,752
Feb 23, 2024 56.30 56.74 56.15 56.46 52.92 5,823
Feb 22, 2024 56.36 56.68 56.12 56.21 52.68 5,378
Feb 21, 2024 55.74 56.08 55.59 55.83 52.32 8,157
Feb 20, 2024 54.76 55.56 54.64 55.56 52.07 16,241
Feb 19, 2024 54.45 55.04 54.30 54.69 51.26 23,107
Feb 16, 2024 54.32 54.87 54.21 54.37 50.96 18,170
Feb 15, 2024 53.91 54.16 53.61 53.95 50.56 14,080
Feb 14, 2024 53.72 54.30 53.50 53.96 50.57 5,102
Feb 13, 2024 54.16 54.68 53.70 53.76 50.38 10,706
Feb 12, 2024 53.83 54.24 53.83 54.24 50.83 5,462
Feb 9, 2024 54.17 54.17 53.19 53.51 50.15 5,931
Feb 8, 2024 54.84 55.02 54.29 54.62 51.19 8,262
Feb 7, 2024 55.12 55.75 54.81 54.87 51.43 93,514
Feb 6, 2024 56.18 56.18 55.15 55.15 51.69 8,489
Feb 5, 2024 57.00 57.15 55.97 56.18 52.65 13,516
Feb 2, 2024 57.08 57.14 55.94 56.16 52.63 20,642
Feb 1, 2024 56.82 58.89 56.40 56.88 53.31 29,821
Jan 31, 2024 62.59 63.14 62.34 62.62 58.69 1,906
Jan 30, 2024 62.14 62.27 61.96 62.27 58.36 2,624
Jan 29, 2024 62.73 62.73 61.95 62.12 58.22 2,557
Jan 26, 2024 62.02 62.65 62.00 62.56 58.63 1,565
Jan 25, 2024 61.64 61.82 61.43 61.60 57.73 564
Jan 24, 2024 61.91 62.27 61.89 62.07 58.17 1,614
Jan 23, 2024 61.26 61.37 60.94 61.24 57.40 1,308
Jan 22, 2024 61.97 62.13 61.47 61.53 57.67 3,176
Jan 19, 2024 61.09 61.18 60.63 60.63 56.82 1,130
Jan 18, 2024 60.65 61.00 60.59 60.68 56.87 1,926
Jan 17, 2024 59.71 60.30 59.44 60.30 56.51 6,289
Jan 16, 2024 60.43 60.82 60.30 60.67 56.86 2,457
Jan 15, 2024 61.08 61.37 60.81 61.12 57.28 3,112
Jan 12, 2024 61.40 61.54 60.72 60.90 57.08 2,745
Jan 11, 2024 62.14 62.30 60.49 60.85 57.03 13,342
Jan 10, 2024 62.22 62.67 62.22 62.49 58.57 2,222

Related Tickers

UB5.DE U.S. Bancorp
46.15
-1.96%
 
ZYE1.DE Addiko Bank AG
19.25
+0.79%
 
VG8.DE Varengold Bank AG
2.7800
+0.72%
 
QB7.DE Quirin Privatbank AG
3.5400
+1.14%
 
MBK.DE Merkur PrivatBank KgaA
15.00
+1.35%
 
RYSD.DE NatWest Group PLC
4.4970
-3.31%
 
LLD.DE Lloyds Banking Group plc
0.6350
-5.22%
 
XCA.DE Crédit Agricole S.A.
13.34
-0.45%
 
EBO.DE Erste Group Bank AG
60.24
+0.43%
 
SGE.DE Société Générale Société anonyme
27.25
-0.55%