Vienna - Delayed Quote EUR

BNP Paribas SA (BNP.VI)

65.65

+0.09

+(0.14%)

At close: January 31 at 3:30:34 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	65.58	65.75	65.58	65.65	65.65	172
Jan 30, 2025	64.79	65.56	64.75	65.56	65.56	-
Jan 29, 2025	64.37	64.60	64.37	64.55	64.55	300
Jan 28, 2025	64.57	64.87	64.57	64.87	64.87	-
Jan 27, 2025	63.79	64.33	63.79	64.33	64.33	-
Jan 24, 2025	63.75	64.10	63.66	63.80	63.80	-
Jan 23, 2025	62.61	63.27	62.61	63.27	63.27	-
Jan 22, 2025	62.96	62.96	62.47	62.47	62.47	-
Jan 21, 2025	63.03	63.06	62.90	62.95	62.95	-
Jan 20, 2025	62.55	63.08	62.55	63.08	63.08	172
Jan 17, 2025	62.20	62.38	62.20	62.28	62.28	75
Jan 16, 2025	62.27	62.55	62.10	62.24	62.24	172
Jan 15, 2025	61.04	61.82	60.93	61.82	61.82	-
Jan 14, 2025	60.80	61.27	60.76	60.76	60.76	-
Jan 13, 2025	59.70	59.70	59.05	59.54	59.54	-
Jan 10, 2025	59.91	60.07	59.91	60.07	60.07	-
Jan 9, 2025	59.32	59.99	59.25	59.91	59.91	172
Jan 8, 2025	60.52	60.70	59.56	59.56	59.56	256
Jan 7, 2025	59.90	60.85	59.90	60.85	60.85	-
Jan 6, 2025	59.24	60.17	59.21	59.50	59.50	-
Jan 3, 2025	59.16	59.16	58.81	58.81	58.81	-
Jan 2, 2025	59.79	59.79	58.53	59.01	59.01	-
Dec 30, 2024	58.57	59.07	58.57	58.90	58.90	-
Dec 27, 2024	57.94	58.60	57.94	58.34	58.34	125
Dec 23, 2024	57.48	57.48	57.17	57.25	57.25	-
Dec 20, 2024	57.10	57.10	56.92	57.03	57.03	-
Dec 19, 2024	57.42	57.86	57.42	57.86	57.86	-
Dec 18, 2024	58.61	58.97	58.33	58.33	58.33	158
Dec 17, 2024	58.65	58.72	58.48	58.48	58.48	-
Dec 16, 2024	58.95	59.20	58.59	58.59	58.59	-
Dec 13, 2024	59.07	59.24	59.07	59.19	59.19	-
Dec 12, 2024	59.91	59.91	58.89	58.89	58.89	158
Dec 11, 2024	59.79	59.85	59.67	59.85	59.85	-
Dec 10, 2024	60.05	60.05	59.83	59.85	59.85	-
Dec 9, 2024	59.75	59.82	59.75	59.81	59.81	-
Dec 6, 2024	58.13	58.86	58.13	58.83	58.83	-
Dec 5, 2024	56.67	57.80	56.67	57.71	57.71	162
Dec 4, 2024	56.03	56.73	56.03	56.73	56.73	158
Dec 3, 2024	56.25	56.38	55.72	55.72	55.72	-
Dec 2, 2024	55.76	56.28	55.76	56.20	56.20	576
Nov 29, 2024	55.78	56.28	55.71	56.06	56.06	474
Nov 28, 2024	56.53	56.53	55.80	56.20	56.20	466
Nov 27, 2024	55.55	55.55	55.09	55.09	55.09	73
Nov 26, 2024	56.29	56.77	56.29	56.71	56.71	150
Nov 25, 2024	57.14	57.14	56.54	56.72	56.72	158
Nov 22, 2024	58.60	58.60	56.39	56.39	56.39	-
Nov 21, 2024	58.44	58.44	58.26	58.26	58.26	-
Nov 20, 2024	59.42	59.42	58.70	58.70	58.70	-
Nov 19, 2024	60.79	60.79	58.59	58.59	58.59	-
Nov 18, 2024	60.44	60.44	60.11	60.11	60.11	-
Nov 15, 2024	59.29	60.19	59.29	60.19	60.19	85
Nov 14, 2024	60.22	60.22	59.18	59.75	59.75	-
Nov 13, 2024	59.39	59.49	59.06	59.06	59.06	-
Nov 12, 2024	60.05	60.12	59.72	59.72	59.72	-
Nov 11, 2024	60.06	60.61	60.06	60.61	60.61	-
Nov 8, 2024	59.47	59.59	59.14	59.51	59.51	-
Nov 7, 2024	60.98	60.98	59.58	59.58	59.58	-
Nov 6, 2024	63.40	63.40	61.13	61.13	61.13	-
Nov 5, 2024	62.61	62.61	62.24	62.45	62.45	-
Nov 4, 2024	63.17	63.34	62.66	62.89	62.89	75
Nov 1, 2024	62.69	63.25	62.69	63.25	63.25	-
Oct 31, 2024	61.93	62.40	61.78	61.78	61.78	80
Oct 30, 2024	65.49	65.50	64.88	65.50	65.50	-
Oct 29, 2024	66.69	66.69	66.01	66.01	66.01	-
Oct 28, 2024	65.82	65.82	65.37	65.58	65.58	-
Oct 25, 2024	65.29	65.53	65.29	65.52	65.52	-
Oct 24, 2024	65.38	65.83	65.38	65.74	65.74	-
Oct 23, 2024	64.94	65.38	64.94	65.38	65.38	-
Oct 22, 2024	65.38	65.46	64.89	65.37	65.37	52
Oct 21, 2024	66.19	66.23	65.80	66.23	66.23	80
Oct 18, 2024	65.41	66.35	65.41	66.28	66.28	-
Oct 17, 2024	64.48	65.69	64.48	65.69	65.69	-
Oct 16, 2024	63.01	63.81	63.01	63.81	63.81	-
Oct 15, 2024	62.89	63.25	62.84	63.25	63.25	-
Oct 14, 2024	62.38	62.52	62.22	62.43	62.43	-
Oct 11, 2024	61.90	62.21	61.90	62.00	62.00	158
Oct 10, 2024	62.35	62.42	61.97	62.42	62.42	-
Oct 9, 2024	61.86	61.99	61.54	61.87	61.87	100
Oct 8, 2024	61.53	61.89	61.53	61.76	61.76	-
Oct 7, 2024	61.35	61.47	61.11	61.47	61.47	125
Oct 4, 2024	60.12	60.92	60.12	60.92	60.92	-
Oct 3, 2024	60.68	60.68	60.00	60.16	60.16	-
Oct 2, 2024	60.99	61.09	60.89	60.94	60.94	-
Oct 1, 2024	61.86	61.86	61.28	61.84	61.84	-
Sep 30, 2024	62.31	62.31	61.48	61.62	61.62	-
Sep 27, 2024	62.84	63.45	62.84	63.38	63.38	-
Sep 26, 2024	62.99	63.48	62.99	63.36	63.36	232
Sep 25, 2024	62.16	62.58	62.05	62.27	62.27	-
Sep 24, 2024	62.98	63.29	62.98	62.98	62.98	-
Sep 23, 2024	64.71	64.71	62.46	62.46	62.46	-
Sep 20, 2024	65.46	65.52	64.85	65.31	65.31	-
Sep 19, 2024	65.86	65.86	64.81	64.96	64.96	-
Sep 18, 2024	64.27	64.46	64.23	64.25	64.25	-
Sep 17, 2024	63.89	64.24	63.89	64.24	64.24	-
Sep 16, 2024	62.95	63.13	62.95	63.06	63.06	-
Sep 13, 2024	63.38	63.69	63.38	63.45	63.45	-
Sep 12, 2024	64.05	64.05	63.53	63.53	63.53	-
Sep 11, 2024	62.72	62.72	62.38	62.65	62.65	-
Sep 10, 2024	62.52	62.98	62.52	62.76	62.76	1,811
Sep 9, 2024	62.29	62.85	62.29	62.57	62.57	-
Sep 6, 2024	63.15	63.31	62.81	63.31	63.31	11
Sep 5, 2024	61.65	63.51	61.65	63.51	63.51	-
Sep 4, 2024	61.01	61.96	61.01	61.96	61.96	-
Sep 3, 2024	62.81	62.81	61.50	61.50	61.50	100
Sep 2, 2024	62.38	62.57	62.38	62.57	62.57	-
Aug 30, 2024	62.64	62.67	62.35	62.35	62.35	-
Aug 29, 2024	61.91	62.51	61.91	62.51	62.51	-
Aug 28, 2024	62.13	62.13	61.55	61.78	61.78	-
Aug 27, 2024	61.55	62.17	61.55	62.07	62.07	-
Aug 26, 2024	61.47	61.58	61.39	61.47	61.47	-
Aug 23, 2024	61.49	61.49	61.06	61.06	61.06	-
Aug 22, 2024	61.16	61.44	61.16	61.20	61.20	-
Aug 21, 2024	60.83	61.32	60.79	61.32	61.32	-
Aug 20, 2024	61.50	61.50	60.75	60.75	60.75	-
Aug 19, 2024	61.22	61.69	61.22	61.69	61.69	-
Aug 16, 2024	60.62	61.03	60.62	60.92	60.92	-
Aug 15, 2024	59.87	60.74	59.71	60.74	60.74	-
Aug 14, 2024	59.66	59.83	59.58	59.83	59.83	20
Aug 13, 2024	59.58	59.58	59.05	59.05	59.05	-
Aug 12, 2024	59.61	59.61	59.31	59.40	59.40	-
Aug 9, 2024	59.62	60.22	59.09	59.09	59.09	-
Aug 8, 2024	59.68	59.68	58.92	59.52	59.52	-
Aug 7, 2024	58.46	59.76	58.46	59.76	59.76	-
Aug 6, 2024	58.68	58.68	57.80	57.80	57.80	-
Aug 5, 2024	57.12	58.37	57.12	58.37	58.37	334
Aug 2, 2024	60.68	60.89	59.87	59.87	59.87	-
Aug 1, 2024	62.31	62.51	61.79	62.16	62.16	80
Jul 31, 2024	64.48	64.48	63.31	63.31	63.31	-
Jul 30, 2024	63.94	64.49	63.94	64.49	64.49	-
Jul 29, 2024	65.00	65.00	64.01	64.01	64.01	-
Jul 26, 2024	64.04	64.93	64.04	64.43	64.43	-
Jul 25, 2024	63.85	64.19	63.10	64.19	64.19	-
Jul 24, 2024	64.31	64.35	63.44	64.29	64.29	-
Jul 23, 2024	64.38	64.95	64.32	64.32	64.32	-
Jul 22, 2024	63.30	64.53	63.30	64.53	64.53	-
Jul 19, 2024	62.99	63.04	62.80	62.83	62.83	-
Jul 18, 2024	63.37	63.58	63.37	63.58	63.58	-
Jul 17, 2024	62.24	63.05	62.24	62.85	62.85	-
Jul 16, 2024	62.18	62.36	62.18	62.33	62.33	-
Jul 15, 2024	61.95	62.62	61.95	62.62	62.62	-
Jul 12, 2024	62.43	62.48	62.30	62.37	62.37	-
Jul 11, 2024	62.07	62.21	61.89	61.89	61.89	167
Jul 10, 2024	61.09	61.81	61.09	61.66	61.66	-
Jul 9, 2024	62.28	62.28	60.81	60.81	60.81	167
Jul 8, 2024	62.91	63.87	62.83	62.83	62.83	136
Jul 5, 2024	63.59	63.78	63.59	63.75	63.75	-
Jul 4, 2024	61.75	61.75	61.75	61.75	61.75	-
Jul 3, 2024	61.75	61.75	61.75	61.75	61.75	-
Jul 2, 2024	61.66	61.66	61.66	61.66	61.66	-
Jul 1, 2024	62.47	62.47	62.47	62.47	62.47	-
Jun 28, 2024	60.99	60.99	60.99	60.99	60.99	-
Jun 27, 2024	60.16	60.16	60.16	60.16	60.16	-
Jun 26, 2024	61.25	61.25	61.25	61.25	61.25	-
Jun 25, 2024	61.39	61.39	61.39	61.39	61.39	-
Jun 24, 2024	59.91	59.91	59.91	59.91	59.91	-
Jun 21, 2024	60.11	60.11	59.00	59.00	59.00	140
Jun 20, 2024	59.01	59.01	59.01	59.01	59.01	-
Jun 19, 2024	59.46	59.46	59.46	59.46	59.46	-
Jun 18, 2024	59.95	59.95	59.95	59.95	59.95	-
Jun 17, 2024	58.73	58.93	58.73	58.93	58.93	156
Jun 14, 2024	66.76	66.76	66.76	66.76	66.76	-
Jun 13, 2024	66.76	66.76	66.76	66.76	66.76	-
Jun 12, 2024	66.76	66.76	66.76	66.76	66.76	-
Jun 11, 2024	66.76	66.76	66.76	66.76	66.76	-
Jun 10, 2024	66.76	66.76	66.76	66.76	66.76	-
Jun 7, 2024	66.76	66.76	66.76	66.76	66.76	20
Jun 6, 2024	66.19	66.19	66.19	66.19	66.19	-
Jun 5, 2024	66.97	66.97	66.97	66.97	66.97	-
Jun 4, 2024	67.37	67.37	67.37	67.37	67.37	-
Jun 3, 2024	68.60	68.60	68.60	68.60	68.60	-
May 31, 2024	68.05	68.05	68.05	68.05	68.05	-
May 30, 2024	66.71	66.71	66.71	66.71	66.71	-
May 29, 2024	67.77	67.77	67.77	67.77	67.77	-
May 28, 2024	67.34	67.34	67.34	67.34	67.34	-
May 27, 2024	67.12	67.12	67.12	67.12	67.12	-
May 24, 2024	66.42	66.42	66.42	66.42	66.42	-
May 23, 2024	67.71	67.71	67.71	67.71	67.71	-
May 22, 2024	68.08	68.08	68.08	68.08	68.08	-
May 21, 2024	4.60 Dividend
May 21, 2024	67.62	67.62	67.62	67.62	67.62	-
May 20, 2024	72.59	72.59	72.59	72.59	67.99	-
May 17, 2024	72.06	72.06	72.06	72.06	67.49	-
May 16, 2024	71.88	71.88	71.88	71.88	67.32	-
May 15, 2024	71.91	71.91	71.91	71.91	67.35	-
May 14, 2024	71.62	71.62	71.62	71.62	67.08	-
May 13, 2024	71.84	71.84	71.84	71.84	67.29	-
May 10, 2024	70.89	70.89	70.89	70.89	66.40	-
May 9, 2024	70.21	70.21	70.21	70.21	65.76	-
May 8, 2024	69.88	69.88	69.88	69.88	65.45	-
May 7, 2024	68.84	68.84	68.84	68.84	64.48	-
May 6, 2024	67.27	67.27	67.27	67.27	63.01	-
May 3, 2024	67.91	68.06	67.79	67.79	63.49	468
May 2, 2024	67.82	67.99	67.02	67.99	63.68	230
Apr 30, 2024	68.42	68.42	68.42	68.42	64.08	-
Apr 29, 2024	67.48	67.48	67.48	67.48	63.20	-
Apr 26, 2024	68.21	68.21	68.08	68.08	63.77	1
Apr 25, 2024	69.21	69.21	69.21	69.21	64.82	-
Apr 24, 2024	67.94	67.94	67.94	67.94	63.63	-
Apr 23, 2024	67.04	67.04	67.04	67.04	62.79	-
Apr 22, 2024	66.22	66.22	66.22	66.22	62.02	-
Apr 19, 2024	64.57	64.57	64.57	64.57	60.48	-
Apr 18, 2024	64.78	64.78	64.78	64.78	60.67	-
Apr 17, 2024	63.98	63.98	63.98	63.98	59.93	-
Apr 16, 2024	65.09	65.09	65.09	65.09	60.97	-
Apr 15, 2024	65.83	66.51	65.83	66.42	62.21	313
Apr 12, 2024	66.08	66.08	66.08	66.08	61.89	-
Apr 11, 2024	66.81	66.81	66.81	66.81	62.58	-
Apr 10, 2024	67.02	67.02	67.02	67.02	62.77	-
Apr 9, 2024	66.95	66.95	66.95	66.95	62.71	-
Apr 8, 2024	66.63	66.63	66.63	66.63	62.41	-
Apr 5, 2024	66.48	66.48	66.48	66.48	62.27	-
Apr 4, 2024	66.87	67.20	66.87	67.20	62.94	120
Apr 3, 2024	65.35	65.74	65.35	65.74	61.57	100
Apr 2, 2024	65.98	65.98	65.98	65.98	61.80	15
Mar 28, 2024	65.23	65.23	65.23	65.23	61.10	-
Mar 27, 2024	64.27	64.27	64.27	64.27	60.20	-
Mar 26, 2024	63.74	63.74	63.74	63.74	59.70	-
Mar 25, 2024	62.92	62.92	62.92	62.92	58.93	-
Mar 22, 2024	63.26	63.52	63.26	63.52	59.49	150
Mar 21, 2024	62.72	62.72	62.72	62.72	58.75	-
Mar 20, 2024	62.05	62.05	62.05	62.05	58.12	-
Mar 19, 2024	62.12	62.12	62.12	62.12	58.18	-
Mar 18, 2024	61.56	61.56	61.56	61.56	57.66	-
Mar 15, 2024	60.32	60.32	60.32	60.32	56.50	-
Mar 14, 2024	60.84	60.84	60.84	60.84	56.98	-
Mar 13, 2024	61.14	61.14	61.14	61.14	57.27	-
Mar 12, 2024	59.47	59.47	59.47	59.47	55.70	-
Mar 11, 2024	58.92	58.92	58.92	58.92	55.19	-
Mar 8, 2024	58.70	58.70	58.70	58.70	54.98	-
Mar 7, 2024	57.36	57.36	57.36	57.36	53.73	-
Mar 6, 2024	57.39	57.39	57.39	57.39	53.75	-
Mar 5, 2024	57.04	57.36	56.85	57.36	53.73	114
Mar 4, 2024	56.55	56.55	56.55	56.55	52.97	-
Mar 1, 2024	55.48	55.48	55.48	55.48	51.96	-
Feb 29, 2024	55.43	55.43	55.43	55.43	51.92	-
Feb 28, 2024	55.90	55.90	55.90	55.90	52.36	-
Feb 27, 2024	55.22	55.22	55.22	55.22	51.72	-
Feb 26, 2024	56.40	56.40	56.40	56.40	52.83	20
Feb 23, 2024	56.32	56.32	56.32	56.32	52.75	-
Feb 22, 2024	56.28	56.44	56.28	56.44	52.86	159
Feb 21, 2024	55.72	55.72	55.72	55.72	52.19	-
Feb 20, 2024	54.82	54.82	54.82	54.82	51.35	-
Feb 19, 2024	54.52	54.52	54.52	54.52	51.07	-
Feb 16, 2024	54.47	54.47	54.47	54.47	51.02	-
Feb 15, 2024	53.91	53.91	53.91	53.91	50.49	-
Feb 14, 2024	53.65	53.65	53.65	53.65	50.25	-
Feb 13, 2024	54.23	54.23	54.23	54.23	50.79	-
Feb 12, 2024	53.85	53.85	53.85	53.85	50.44	-
Feb 9, 2024	54.18	54.18	54.18	54.18	50.75	-
Feb 8, 2024	57.09	57.09	57.09	57.09	53.47	-
Feb 7, 2024	57.09	57.09	57.09	57.09	53.47	-
Feb 6, 2024	57.09	57.09	57.09	57.09	53.47	-
Feb 5, 2024	56.84	57.09	56.84	57.09	53.47	150
Feb 2, 2024	57.02	57.02	57.02	57.02	53.41	60
Feb 1, 2024	62.26	62.26	62.26	62.26	58.31	-
Jan 31, 2024	62.54	62.54	62.26	62.26	58.31	180

CRLA.PA Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative

56.50

+0.89%

1GLE.MI Société Générale Société anonyme

31.38

+0.92%

0J6Y.IL Société Générale Société anonyme

31.22

+0.46%

DBK.BE Deutsche Bank AG

18.86

+1.02%

BMED.MI Banca Mediolanum S.p.A.

13.02

+0.77%

CBK.DE Commerzbank AG

18.68

+1.72%

GLE.PA Société Générale Société anonyme

31.25

+0.63%

D05.SI DBS Group Holdings Ltd

44.61

+2.01%

MB.MI Mediobanca Banca di Credito Finanziario S.p.A.

15.83

-0.78%

UCG.MI UniCredit S.p.A.

44.42

-0.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BNP Paribas SA (BNP.VI)

Related Tickers