Frankfurt - Delayed Quote EUR
BNP Paribas SA (BNP.F)
77.82
-0.54
(-0.69%)
As of 10:33:05 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 76.57 | 78.13 | 76.57 | 77.82 | 77.82 | 763 |
| May 21, 2025 | 77.83 | 78.36 | 77.61 | 78.36 | 78.36 | 953 |
| May 20, 2025 | 77.47 | 78.34 | 77.47 | 77.80 | 77.80 | 639 |
| May 19, 2025 | 4.79 Dividend | |||||
| May 19, 2025 | 75.50 | 78.02 | 75.29 | 78.02 | 78.02 | 2,802 |
| May 16, 2025 | 79.69 | 79.89 | 78.93 | 79.89 | 75.10 | 1,388 |
| May 15, 2025 | 79.62 | 80.00 | 79.57 | 80.00 | 75.20 | 683 |
| May 14, 2025 | 78.91 | 79.68 | 78.91 | 79.68 | 74.90 | 1,367 |
| May 13, 2025 | 79.40 | 79.61 | 78.51 | 79.48 | 74.71 | 3,435 |
| May 12, 2025 | 78.56 | 79.60 | 78.34 | 78.93 | 74.20 | 1,540 |
| May 9, 2025 | 76.92 | 77.40 | 76.92 | 77.33 | 72.69 | 1,744 |
| May 8, 2025 | 76.29 | 77.16 | 76.29 | 77.16 | 72.53 | 1,915 |
| May 7, 2025 | 76.48 | 76.59 | 75.97 | 76.31 | 71.73 | 1,011 |
| May 6, 2025 | 76.00 | 76.00 | 75.17 | 75.97 | 71.42 | 150 |
| May 5, 2025 | 76.98 | 77.15 | 76.38 | 77.15 | 72.52 | 2,707 |
| May 2, 2025 | 75.54 | 76.63 | 75.12 | 76.63 | 72.04 | 1,315 |
| Apr 30, 2025 | 74.84 | 74.84 | 73.77 | 74.61 | 70.14 | 6,035 |
| Apr 29, 2025 | 74.55 | 75.39 | 74.50 | 75.12 | 70.62 | 1,950 |
| Apr 28, 2025 | 73.16 | 74.37 | 73.16 | 74.19 | 69.74 | 622 |
| Apr 25, 2025 | 73.06 | 73.06 | 72.69 | 72.93 | 68.56 | 2,581 |
| Apr 24, 2025 | 72.56 | 72.85 | 70.86 | 72.85 | 68.48 | 6,016 |
| Apr 23, 2025 | 72.38 | 74.25 | 72.38 | 74.16 | 69.71 | 2,539 |
| Apr 22, 2025 | 70.38 | 71.84 | 70.38 | 71.17 | 66.90 | 2,090 |
| Apr 17, 2025 | 71.33 | 71.33 | 70.47 | 70.62 | 66.39 | 2,380 |
| Apr 16, 2025 | 70.47 | 71.44 | 70.47 | 70.59 | 66.36 | 2,901 |
| Apr 15, 2025 | 68.69 | 71.09 | 68.69 | 71.09 | 66.83 | 2,329 |
| Apr 14, 2025 | 68.15 | 68.67 | 68.05 | 68.55 | 64.44 | 9,642 |
| Apr 11, 2025 | 67.98 | 68.32 | 64.94 | 67.26 | 63.23 | 11,354 |
| Apr 10, 2025 | 71.63 | 71.88 | 66.09 | 66.69 | 62.69 | 2,235 |
| Apr 9, 2025 | 63.31 | 72.75 | 62.92 | 72.75 | 68.39 | 2,571 |
| Apr 8, 2025 | 68.02 | 68.31 | 65.37 | 65.39 | 61.47 | 7,879 |
| Apr 7, 2025 | 62.00 | 68.81 | 62.00 | 67.77 | 63.71 | 11,344 |
| Apr 4, 2025 | 73.34 | 73.34 | 67.07 | 67.39 | 63.35 | 5,510 |
| Apr 3, 2025 | 75.40 | 75.50 | 73.31 | 73.31 | 68.91 | 5,198 |
| Apr 2, 2025 | 77.57 | 77.57 | 76.44 | 76.68 | 72.08 | 1,433 |
| Apr 1, 2025 | 77.04 | 78.82 | 77.04 | 78.69 | 73.97 | 2,714 |
| Mar 31, 2025 | 77.85 | 77.85 | 76.46 | 76.95 | 72.34 | 1,298 |
| Mar 28, 2025 | 79.22 | 79.33 | 78.76 | 78.76 | 74.04 | 496 |
| Mar 27, 2025 | 79.66 | 80.61 | 79.16 | 79.98 | 75.18 | 1,126 |
| Mar 26, 2025 | 81.32 | 81.46 | 79.98 | 79.98 | 75.18 | 22,256 |
| Mar 25, 2025 | 79.74 | 81.54 | 79.74 | 81.54 | 76.65 | 2,998 |
| Mar 24, 2025 | 80.30 | 80.61 | 79.18 | 80.11 | 75.31 | 1,944 |
| Mar 21, 2025 | 78.71 | 80.03 | 78.71 | 80.03 | 75.23 | 688 |
| Mar 20, 2025 | 80.43 | 80.43 | 78.72 | 79.05 | 74.31 | 1,288 |
| Mar 19, 2025 | 80.69 | 81.12 | 79.83 | 81.12 | 76.26 | 2,981 |
| Mar 18, 2025 | 77.84 | 80.92 | 77.84 | 80.92 | 76.07 | 4,442 |
| Mar 17, 2025 | 76.21 | 78.33 | 76.21 | 78.33 | 73.63 | 5,560 |
| Mar 14, 2025 | 73.26 | 76.21 | 73.26 | 76.21 | 71.64 | 470 |
| Mar 13, 2025 | 73.94 | 73.94 | 73.71 | 73.72 | 69.30 | 1,859 |
| Mar 12, 2025 | 73.21 | 74.36 | 73.07 | 73.82 | 69.39 | 1,220 |
| Mar 11, 2025 | 74.26 | 74.35 | 72.57 | 72.93 | 68.56 | 943 |
| Mar 10, 2025 | 76.81 | 76.90 | 73.07 | 73.08 | 68.70 | 2,801 |
| Mar 7, 2025 | 75.74 | 76.98 | 75.74 | 76.29 | 71.72 | 1,999 |
| Mar 6, 2025 | 75.84 | 77.57 | 75.84 | 76.26 | 71.69 | 1,181 |
| Mar 5, 2025 | 73.03 | 75.21 | 73.03 | 75.00 | 70.50 | 2,339 |
| Mar 4, 2025 | 73.10 | 73.27 | 71.00 | 71.58 | 67.29 | 2,585 |
| Mar 3, 2025 | 73.16 | 74.30 | 72.48 | 74.24 | 69.79 | 637 |
| Feb 28, 2025 | 70.90 | 72.69 | 70.90 | 72.69 | 68.33 | 328 |
| Feb 27, 2025 | 72.09 | 73.40 | 72.09 | 72.28 | 67.95 | 991 |
| Feb 26, 2025 | 71.60 | 72.71 | 71.60 | 72.41 | 68.07 | 1,888 |
| Feb 25, 2025 | 71.10 | 72.38 | 71.10 | 72.04 | 67.72 | 678 |
| Feb 24, 2025 | 71.13 | 71.45 | 70.94 | 71.12 | 66.86 | 1,266 |
| Feb 21, 2025 | 70.63 | 71.16 | 70.63 | 70.90 | 66.65 | 1,055 |
| Feb 20, 2025 | 70.35 | 71.52 | 70.35 | 70.78 | 66.54 | 606 |
| Feb 19, 2025 | 71.50 | 71.50 | 70.17 | 70.18 | 65.97 | 2,773 |
| Feb 18, 2025 | 70.01 | 71.60 | 70.01 | 71.60 | 67.31 | 1,180 |
| Feb 17, 2025 | 71.59 | 71.59 | 69.73 | 69.73 | 65.55 | 1,589 |
| Feb 14, 2025 | 70.16 | 70.34 | 69.99 | 70.00 | 65.80 | 2,474 |
| Feb 13, 2025 | 71.53 | 71.53 | 69.60 | 69.60 | 65.43 | 971 |
| Feb 12, 2025 | 69.60 | 71.19 | 69.60 | 71.19 | 66.92 | 2,477 |
| Feb 11, 2025 | 70.11 | 70.19 | 69.41 | 70.15 | 65.94 | 1,458 |
| Feb 10, 2025 | 69.54 | 70.07 | 69.46 | 69.56 | 65.39 | 2,599 |
| Feb 7, 2025 | 68.15 | 69.57 | 68.15 | 68.50 | 64.39 | 3,119 |
| Feb 6, 2025 | 66.73 | 68.09 | 66.73 | 68.09 | 64.01 | 6,177 |
| Feb 5, 2025 | 66.46 | 67.25 | 66.07 | 66.07 | 62.11 | 9,962 |
| Feb 4, 2025 | 65.56 | 67.19 | 65.10 | 66.99 | 62.97 | 878 |
| Feb 3, 2025 | 65.05 | 65.05 | 64.02 | 64.48 | 60.61 | 894 |
| Jan 31, 2025 | 65.79 | 65.85 | 65.56 | 65.56 | 61.63 | 846 |
| Jan 30, 2025 | 64.77 | 65.74 | 64.60 | 65.74 | 61.80 | 3,334 |
| Jan 29, 2025 | 64.60 | 65.00 | 64.50 | 65.00 | 61.10 | 1,280 |
| Jan 28, 2025 | 64.16 | 65.04 | 64.16 | 64.80 | 60.91 | 3,666 |
| Jan 27, 2025 | 63.42 | 64.52 | 63.42 | 64.52 | 60.65 | 2,013 |
| Jan 24, 2025 | 63.52 | 63.94 | 63.45 | 63.57 | 59.76 | 660 |
| Jan 23, 2025 | 62.13 | 63.35 | 62.13 | 63.35 | 59.55 | 1,360 |
| Jan 22, 2025 | 63.24 | 63.46 | 62.20 | 62.20 | 58.47 | 7,310 |
| Jan 21, 2025 | 62.63 | 63.39 | 62.63 | 63.39 | 59.59 | 1,714 |
| Jan 20, 2025 | 62.28 | 63.00 | 62.28 | 62.74 | 58.98 | 920 |
| Jan 17, 2025 | 62.18 | 62.54 | 61.50 | 62.09 | 58.37 | 1,327 |
| Jan 16, 2025 | 61.91 | 62.55 | 61.91 | 62.04 | 58.32 | 139 |
| Jan 15, 2025 | 61.05 | 62.16 | 60.90 | 62.16 | 58.43 | 162 |
| Jan 14, 2025 | 60.08 | 61.25 | 60.08 | 60.91 | 57.26 | 326 |
| Jan 13, 2025 | 59.20 | 59.67 | 59.00 | 59.67 | 56.09 | 470 |
| Jan 10, 2025 | 59.84 | 60.00 | 59.81 | 59.81 | 56.22 | 825 |
| Jan 9, 2025 | 60.35 | 60.35 | 59.56 | 60.11 | 56.51 | 993 |
| Jan 8, 2025 | 60.19 | 60.72 | 59.47 | 60.56 | 56.93 | 1,580 |
| Jan 7, 2025 | 59.67 | 60.97 | 59.67 | 60.75 | 57.11 | 1,532 |
| Jan 6, 2025 | 58.85 | 59.30 | 58.75 | 59.30 | 55.74 | 665 |
| Jan 3, 2025 | 59.08 | 59.17 | 58.20 | 58.20 | 54.71 | 540 |
| Jan 2, 2025 | 59.62 | 59.62 | 58.30 | 59.20 | 55.65 | 1,005 |
| Dec 30, 2024 | 58.44 | 59.20 | 58.44 | 59.20 | 55.65 | 90 |
| Dec 27, 2024 | 57.76 | 58.33 | 57.76 | 58.33 | 54.83 | 300 |
| Dec 23, 2024 | 57.72 | 57.72 | 57.16 | 57.26 | 53.83 | 1,798 |
| Dec 20, 2024 | 57.43 | 57.76 | 56.75 | 57.76 | 54.30 | 735 |
| Dec 19, 2024 | 57.72 | 58.02 | 57.34 | 57.77 | 54.31 | 853 |
| Dec 18, 2024 | 58.20 | 59.04 | 58.20 | 58.48 | 54.97 | 630 |
| Dec 17, 2024 | 58.49 | 58.73 | 58.49 | 58.51 | 55.00 | 1,612 |
| Dec 16, 2024 | 58.99 | 59.23 | 58.70 | 58.70 | 55.18 | 1,607 |
| Dec 13, 2024 | 58.77 | 59.20 | 58.77 | 58.83 | 55.30 | 1,692 |
| Dec 12, 2024 | 59.55 | 59.55 | 58.83 | 58.83 | 55.30 | 1,885 |
| Dec 11, 2024 | 59.25 | 59.88 | 59.25 | 59.85 | 56.26 | 2,292 |
| Dec 10, 2024 | 59.72 | 59.86 | 59.70 | 59.77 | 56.19 | 823 |
| Dec 9, 2024 | 58.52 | 60.14 | 57.88 | 60.14 | 56.53 | 3,645 |
| Dec 6, 2024 | 57.75 | 58.86 | 57.75 | 58.49 | 54.98 | 1,026 |
| Dec 5, 2024 | 56.03 | 57.65 | 56.03 | 57.49 | 54.04 | 1,772 |
| Dec 4, 2024 | 55.53 | 56.62 | 55.49 | 56.43 | 53.05 | 2,778 |
| Dec 3, 2024 | 55.84 | 56.19 | 55.60 | 55.60 | 52.27 | 550 |
| Dec 2, 2024 | 56.51 | 56.71 | 55.50 | 55.80 | 52.45 | 2,744 |
| Nov 29, 2024 | 56.41 | 56.81 | 55.70 | 56.81 | 53.40 | 2,525 |
| Nov 28, 2024 | 56.00 | 56.32 | 55.79 | 56.16 | 52.79 | 1,732 |
| Nov 27, 2024 | 56.24 | 56.24 | 54.79 | 55.50 | 52.17 | 3,660 |
| Nov 26, 2024 | 56.97 | 56.97 | 56.30 | 56.34 | 52.96 | 807 |
| Nov 25, 2024 | 57.02 | 57.17 | 56.52 | 57.16 | 53.73 | 3,121 |
| Nov 22, 2024 | 58.41 | 58.52 | 56.30 | 57.08 | 53.66 | 1,891 |
| Nov 21, 2024 | 58.67 | 58.67 | 58.00 | 58.22 | 54.73 | 270 |
| Nov 20, 2024 | 59.39 | 59.39 | 58.87 | 58.87 | 55.34 | 316 |
| Nov 19, 2024 | 60.37 | 60.37 | 58.68 | 58.84 | 55.31 | 2,958 |
| Nov 18, 2024 | 60.52 | 60.52 | 60.17 | 60.17 | 56.56 | 66 |
| Nov 15, 2024 | 59.27 | 60.21 | 59.27 | 60.00 | 56.40 | 400 |
| Nov 14, 2024 | 58.96 | 59.80 | 58.96 | 59.36 | 55.80 | 560 |
| Nov 13, 2024 | 59.18 | 59.55 | 59.00 | 59.00 | 55.46 | 1,342 |
| Nov 12, 2024 | 60.38 | 60.38 | 59.16 | 59.44 | 55.88 | 790 |
| Nov 11, 2024 | 59.84 | 60.74 | 59.84 | 60.64 | 57.00 | 1,186 |
| Nov 8, 2024 | 59.13 | 59.66 | 59.13 | 59.56 | 55.99 | 900 |
| Nov 7, 2024 | 61.35 | 61.35 | 59.67 | 59.93 | 56.34 | 5,114 |
| Nov 6, 2024 | 62.77 | 63.88 | 60.80 | 60.80 | 57.15 | 537 |
| Nov 5, 2024 | 62.56 | 62.56 | 62.18 | 62.54 | 58.79 | 660 |
| Nov 4, 2024 | 63.28 | 63.43 | 62.52 | 62.52 | 58.77 | 1,571 |
| Nov 1, 2024 | 62.86 | 63.13 | 62.86 | 63.13 | 59.34 | 1,423 |
| Oct 31, 2024 | 65.04 | 65.04 | 61.00 | 62.42 | 58.68 | 4,512 |
| Oct 30, 2024 | 65.69 | 65.69 | 64.97 | 65.22 | 61.31 | 305 |
| Oct 29, 2024 | 66.16 | 66.60 | 66.16 | 66.60 | 62.61 | 500 |
| Oct 28, 2024 | 65.50 | 66.05 | 65.33 | 65.98 | 62.02 | 459 |
| Oct 25, 2024 | 65.23 | 65.57 | 65.00 | 65.21 | 61.30 | 1,885 |
| Oct 24, 2024 | 65.39 | 65.79 | 65.11 | 65.11 | 61.21 | 170 |
| Oct 23, 2024 | 65.58 | 65.58 | 65.22 | 65.22 | 61.31 | 732 |
| Oct 22, 2024 | 65.77 | 65.77 | 65.34 | 65.34 | 61.42 | 59 |
| Oct 21, 2024 | 66.30 | 66.30 | 65.87 | 66.00 | 62.04 | 2,528 |
| Oct 18, 2024 | 65.25 | 66.38 | 65.25 | 66.07 | 62.11 | 600 |
| Oct 17, 2024 | 64.36 | 65.62 | 64.36 | 65.55 | 61.62 | 320 |
| Oct 16, 2024 | 63.07 | 64.35 | 63.07 | 64.35 | 60.49 | 310 |
| Oct 15, 2024 | 62.80 | 63.23 | 62.80 | 63.09 | 59.31 | 500 |
| Oct 14, 2024 | 62.00 | 62.76 | 62.00 | 62.71 | 58.95 | 278 |
| Oct 11, 2024 | 61.82 | 62.22 | 61.82 | 62.22 | 58.49 | 350 |
| Oct 10, 2024 | 61.82 | 62.14 | 61.82 | 62.14 | 58.41 | 65 |
| Oct 9, 2024 | 61.93 | 62.09 | 61.82 | 62.09 | 58.37 | 540 |
| Oct 8, 2024 | 61.28 | 62.01 | 61.28 | 62.00 | 58.28 | 77 |
| Oct 7, 2024 | 61.10 | 61.36 | 61.00 | 61.36 | 57.68 | 928 |
| Oct 4, 2024 | 60.01 | 61.06 | 60.01 | 61.06 | 57.40 | 4,190 |
| Oct 3, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 57.09 | - |
| Oct 2, 2024 | 61.09 | 61.15 | 60.83 | 60.83 | 57.18 | 92 |
| Oct 1, 2024 | 61.60 | 61.98 | 60.64 | 61.04 | 57.38 | 485 |
| Sep 30, 2024 | 63.16 | 63.16 | 61.47 | 61.47 | 57.78 | 883 |
| Sep 27, 2024 | 63.25 | 63.25 | 63.19 | 63.19 | 59.40 | 100 |
| Sep 26, 2024 | 62.87 | 63.41 | 62.87 | 63.41 | 59.61 | 1,760 |
| Sep 25, 2024 | 62.57 | 62.57 | 62.01 | 62.12 | 58.40 | 1,297 |
| Sep 24, 2024 | 62.76 | 63.34 | 62.76 | 63.17 | 59.38 | 1,434 |
| Sep 23, 2024 | 65.22 | 65.33 | 62.35 | 62.85 | 59.08 | 1,433 |
| Sep 20, 2024 | 64.89 | 65.50 | 64.89 | 65.24 | 61.33 | 231 |
| Sep 19, 2024 | 64.20 | 65.16 | 64.20 | 65.16 | 61.25 | 1,786 |
| Sep 18, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 60.44 | - |
| Sep 17, 2024 | 63.71 | 64.40 | 63.71 | 64.31 | 60.45 | 1,200 |
| Sep 16, 2024 | 63.23 | 63.23 | 62.90 | 63.23 | 59.44 | 3,265 |
| Sep 13, 2024 | 63.51 | 63.69 | 63.14 | 63.14 | 59.35 | 360 |
| Sep 12, 2024 | 63.23 | 63.76 | 63.23 | 63.76 | 59.94 | 10,320 |
| Sep 11, 2024 | 62.19 | 62.33 | 62.05 | 62.05 | 58.33 | 815 |
| Sep 10, 2024 | 62.33 | 63.00 | 62.33 | 62.40 | 58.66 | 345 |
| Sep 9, 2024 | 61.86 | 62.90 | 61.86 | 62.90 | 59.13 | 225 |
| Sep 6, 2024 | 63.26 | 63.26 | 62.22 | 62.22 | 58.49 | 310 |
| Sep 5, 2024 | 61.71 | 63.59 | 61.71 | 63.57 | 59.76 | 371 |
| Sep 4, 2024 | 61.03 | 61.78 | 60.95 | 61.78 | 58.08 | 638 |
| Sep 3, 2024 | 62.30 | 62.44 | 61.16 | 61.16 | 57.49 | 875 |
| Sep 2, 2024 | 62.50 | 62.61 | 62.38 | 62.50 | 58.75 | 1,565 |
| Aug 30, 2024 | 62.22 | 62.72 | 62.21 | 62.38 | 58.64 | 10,505 |
| Aug 29, 2024 | 61.74 | 62.55 | 61.74 | 62.55 | 58.80 | 250 |
| Aug 28, 2024 | 62.01 | 62.13 | 61.57 | 61.57 | 57.88 | 397 |
| Aug 27, 2024 | 61.57 | 62.07 | 61.55 | 62.07 | 58.35 | 120 |
| Aug 26, 2024 | 61.61 | 61.64 | 61.29 | 61.29 | 57.62 | 531 |
| Aug 23, 2024 | 60.95 | 61.49 | 60.95 | 61.34 | 57.66 | 1,175 |
| Aug 22, 2024 | 61.15 | 61.40 | 61.15 | 61.40 | 57.72 | 8,156 |
| Aug 21, 2024 | 60.86 | 61.15 | 60.72 | 61.15 | 57.48 | 415 |
| Aug 20, 2024 | 61.28 | 61.28 | 61.00 | 61.00 | 57.34 | 115 |
| Aug 19, 2024 | 61.16 | 61.66 | 61.16 | 61.66 | 57.96 | 2,500 |
| Aug 16, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 57.03 | - |
| Aug 15, 2024 | 59.91 | 60.71 | 59.91 | 60.40 | 56.78 | 900 |
| Aug 14, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 55.97 | - |
| Aug 13, 2024 | 59.17 | 59.39 | 59.07 | 59.22 | 55.67 | 452 |
| Aug 12, 2024 | 59.48 | 59.48 | 59.33 | 59.41 | 55.85 | 194 |
| Aug 9, 2024 | 59.78 | 59.99 | 59.41 | 59.41 | 55.85 | 1,695 |
| Aug 8, 2024 | 59.46 | 59.89 | 58.85 | 59.89 | 56.30 | 2,336 |
| Aug 7, 2024 | 58.78 | 59.84 | 58.48 | 59.22 | 55.67 | 1,457 |
| Aug 6, 2024 | 59.08 | 59.08 | 57.78 | 57.97 | 54.49 | 328 |
| Aug 5, 2024 | 59.37 | 59.37 | 56.65 | 58.50 | 54.99 | 4,197 |
| Aug 2, 2024 | 60.96 | 61.50 | 59.80 | 59.88 | 56.29 | 1,927 |
| Aug 1, 2024 | 63.80 | 63.80 | 61.43 | 61.92 | 58.21 | 1,161 |
| Jul 31, 2024 | 64.90 | 64.90 | 63.50 | 63.50 | 59.69 | 875 |
| Jul 30, 2024 | 63.84 | 64.33 | 63.84 | 64.14 | 60.29 | 1,700 |
| Jul 29, 2024 | 64.61 | 64.62 | 63.51 | 64.23 | 60.38 | 466 |
| Jul 26, 2024 | 64.48 | 64.88 | 64.40 | 64.40 | 60.54 | 203 |
| Jul 25, 2024 | 63.68 | 64.76 | 63.10 | 64.76 | 60.88 | 1,252 |
| Jul 24, 2024 | 64.98 | 64.98 | 63.37 | 64.00 | 60.16 | 1,500 |
| Jul 23, 2024 | 64.41 | 64.86 | 64.28 | 64.55 | 60.68 | 1,930 |
| Jul 22, 2024 | 62.97 | 64.34 | 62.97 | 64.16 | 60.31 | 978 |
| Jul 19, 2024 | 63.25 | 63.25 | 62.79 | 62.95 | 59.18 | 821 |
| Jul 18, 2024 | 62.91 | 63.73 | 62.91 | 63.39 | 59.59 | 896 |
| Jul 17, 2024 | 62.46 | 62.98 | 62.46 | 62.83 | 59.06 | 98 |
| Jul 16, 2024 | 62.32 | 62.81 | 62.29 | 62.81 | 59.04 | 833 |
| Jul 15, 2024 | 62.95 | 62.95 | 61.98 | 62.54 | 58.79 | 1,060 |
| Jul 12, 2024 | 61.94 | 62.81 | 61.94 | 62.61 | 58.86 | 1,080 |
| Jul 11, 2024 | 61.62 | 62.27 | 61.62 | 62.27 | 58.54 | 1,247 |
| Jul 10, 2024 | 60.87 | 61.81 | 60.87 | 61.70 | 58.00 | 1,897 |
| Jul 9, 2024 | 62.46 | 62.46 | 60.73 | 60.89 | 57.24 | 2,033 |
| Jul 8, 2024 | 63.39 | 63.87 | 62.59 | 62.76 | 59.00 | 3,198 |
| Jul 5, 2024 | 64.43 | 64.43 | 63.51 | 63.51 | 59.70 | 1,322 |
| Jul 4, 2024 | 62.81 | 64.30 | 62.81 | 64.30 | 60.44 | 2,546 |
| Jul 3, 2024 | 61.46 | 63.00 | 61.46 | 62.88 | 59.11 | 1,213 |
| Jul 2, 2024 | 61.59 | 61.59 | 60.68 | 61.07 | 57.41 | 1,410 |
| Jul 1, 2024 | 61.50 | 62.29 | 61.28 | 61.94 | 58.23 | 2,521 |
| Jun 28, 2024 | 59.79 | 59.89 | 59.30 | 59.30 | 55.74 | 2,225 |
| Jun 27, 2024 | 59.98 | 60.31 | 59.84 | 59.94 | 56.35 | 1,315 |
| Jun 26, 2024 | 60.40 | 61.07 | 60.40 | 60.80 | 57.15 | 1,992 |
| Jun 25, 2024 | 61.50 | 61.50 | 60.37 | 60.90 | 57.25 | 984 |
| Jun 24, 2024 | 59.30 | 61.35 | 59.30 | 61.35 | 57.67 | 2,158 |
| Jun 21, 2024 | 60.10 | 60.44 | 58.80 | 59.58 | 56.01 | 2,407 |
| Jun 20, 2024 | 58.87 | 60.33 | 58.87 | 60.33 | 56.71 | 1,527 |
| Jun 19, 2024 | 59.48 | 59.89 | 58.71 | 58.84 | 55.31 | 3,949 |
| Jun 18, 2024 | 59.48 | 59.90 | 58.97 | 59.54 | 55.97 | 4,995 |
| Jun 17, 2024 | 58.90 | 59.99 | 58.26 | 59.99 | 56.39 | 3,068 |
| Jun 14, 2024 | 59.80 | 59.92 | 57.49 | 58.25 | 54.76 | 2,942 |
| Jun 13, 2024 | 61.59 | 61.59 | 59.47 | 59.80 | 56.21 | 2,435 |
| Jun 12, 2024 | 60.64 | 62.05 | 60.64 | 61.94 | 58.23 | 3,213 |
| Jun 11, 2024 | 63.58 | 63.61 | 60.45 | 60.53 | 56.90 | 2,397 |
| Jun 10, 2024 | 65.35 | 65.35 | 62.51 | 62.66 | 58.90 | 15,619 |
| Jun 7, 2024 | 66.65 | 66.98 | 66.20 | 66.35 | 62.37 | 2,430 |
| Jun 6, 2024 | 66.31 | 66.66 | 65.92 | 66.58 | 62.59 | 3,250 |
| Jun 5, 2024 | 66.86 | 66.87 | 66.53 | 66.72 | 62.72 | 476 |
| Jun 4, 2024 | 67.73 | 67.73 | 66.56 | 66.56 | 62.57 | 700 |
| Jun 3, 2024 | 68.00 | 68.54 | 68.00 | 68.00 | 63.92 | 1,431 |
| May 31, 2024 | 67.73 | 68.00 | 67.56 | 67.56 | 63.51 | 590 |
| May 30, 2024 | 66.50 | 67.80 | 66.50 | 67.80 | 63.73 | 1,081 |
| May 29, 2024 | 67.41 | 67.96 | 66.76 | 66.87 | 62.86 | 1,312 |
| May 28, 2024 | 66.94 | 67.71 | 66.94 | 67.71 | 63.65 | 357 |
| May 27, 2024 | 67.40 | 67.40 | 66.90 | 67.20 | 63.17 | 1,475 |
| May 24, 2024 | 66.39 | 67.24 | 66.30 | 67.24 | 63.21 | 759 |
| May 23, 2024 | 67.58 | 67.58 | 66.44 | 66.44 | 62.46 | 2,277 |
| May 22, 2024 | 68.18 | 68.18 | 67.27 | 67.76 | 63.70 | 463 |
Related Tickers
ACA.PA Crédit Agricole S.A.
17.49
-0.64%
EBS.VI Erste Group Bank AG
70.80
-1.67%
KOMB.PR Komercní banka, a.s.
1,034.00
-1.71%
GLE.PA Société Générale Société anonyme
48.48
-1.82%
DBK.DE Deutsche Bank Aktiengesellschaft
25.03
-1.86%
CBK.DE Commerzbank AG
26.09
-0.76%
LC LendingClub Corporation
9.88
-4.54%
BPE.MI BPER Banca SpA
7.62
-0.50%
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.28
-1.38%
UCG.MI UniCredit S.p.A.
57.32
-0.92%