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

Frankfurt - Delayed Quote EUR

BNP Paribas SA (BNPH.F)

34.20

-2.80

(-7.57%)

At close: April 4 at 5:12:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	36.40	36.40	34.20	34.20	34.20	-
Apr 3, 2025	37.40	37.40	37.00	37.00	37.00	-
Apr 2, 2025	38.20	38.20	38.20	38.20	38.20	-
Apr 1, 2025	38.20	39.60	38.20	39.60	39.60	50
Mar 31, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 28, 2025	39.20	39.20	39.20	39.20	39.20	-
Mar 27, 2025	39.40	40.40	39.40	40.40	40.40	28
Mar 26, 2025	40.40	40.40	40.20	40.20	40.20	-
Mar 25, 2025	39.60	40.00	39.60	40.00	40.00	-
Mar 24, 2025	40.00	40.00	40.00	40.00	40.00	-
Mar 21, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 20, 2025	39.80	39.80	39.80	39.80	39.80	-
Mar 19, 2025	39.80	40.20	39.80	40.20	40.20	-
Mar 18, 2025	38.60	39.20	38.60	39.20	39.20	-
Mar 17, 2025	37.80	38.60	37.80	38.60	38.60	-
Mar 14, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 13, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 12, 2025	36.20	37.40	36.20	37.40	37.40	25
Mar 11, 2025	37.00	37.00	37.00	37.00	37.00	-
Mar 10, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 7, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 6, 2025	37.40	37.40	37.40	37.40	37.40	-
Mar 5, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 4, 2025	36.00	36.20	35.60	35.60	35.60	21
Mar 3, 2025	36.20	36.20	36.20	36.20	36.20	-
Feb 28, 2025	35.20	35.80	35.20	35.80	35.80	-
Feb 27, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 26, 2025	35.40	35.40	35.40	35.40	35.40	-
Feb 25, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 24, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 21, 2025	35.00	35.00	35.00	35.00	35.00	-
Feb 20, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 19, 2025	35.40	35.40	35.40	35.40	35.40	-
Feb 18, 2025	34.60	34.60	34.60	34.60	34.60	-
Feb 17, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 14, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 13, 2025	35.40	35.40	35.40	35.40	35.40	-
Feb 12, 2025	34.60	34.60	34.60	34.60	34.60	-
Feb 11, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 10, 2025	34.40	34.40	34.40	34.40	34.40	-
Feb 7, 2025	33.80	33.80	33.80	33.80	33.80	-
Feb 6, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 5, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 4, 2025	32.20	32.20	32.20	32.20	32.20	-
Feb 3, 2025	31.60	31.60	31.60	31.60	31.60	-
Jan 31, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 30, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 29, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 28, 2025	31.80	32.00	31.80	32.00	32.00	140
Jan 27, 2025	31.20	31.20	31.20	31.20	31.20	-
Jan 24, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 23, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 22, 2025	31.20	31.20	31.20	31.20	31.20	-
Jan 21, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 20, 2025	30.80	30.80	30.60	30.60	30.60	-
Jan 17, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 16, 2025	30.60	30.60	30.60	30.60	30.60	-
Jan 15, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 14, 2025	29.60	30.00	29.60	30.00	30.00	-
Jan 13, 2025	29.20	29.80	29.20	29.80	29.80	-
Jan 10, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 9, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 8, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 7, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 6, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 3, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 2, 2025	29.40	29.40	29.40	29.40	29.40	-
Dec 30, 2024	28.80	28.80	28.80	28.80	28.80	-
Dec 27, 2024	28.40	29.00	28.40	29.00	29.00	-
Dec 23, 2024	28.40	28.40	28.40	28.40	28.40	-
Dec 20, 2024	28.40	28.40	28.40	28.40	28.40	-
Dec 19, 2024	28.60	28.60	28.60	28.60	28.60	-
Dec 18, 2024	28.80	28.80	28.80	28.80	28.80	-
Dec 17, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 16, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 13, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 12, 2024	29.40	29.40	29.40	29.40	29.40	-
Dec 11, 2024	29.20	29.20	29.20	29.20	29.20	-
Dec 10, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 9, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 6, 2024	28.60	28.60	28.60	28.60	28.60	-
Dec 5, 2024	27.60	27.60	27.60	27.60	27.60	-
Dec 4, 2024	27.40	27.40	27.40	27.40	27.40	-
Dec 3, 2024	27.60	27.60	27.60	27.60	27.60	-
Dec 2, 2024	27.60	27.60	27.60	27.60	27.60	-
Nov 29, 2024	27.80	27.80	27.80	27.80	27.80	-
Nov 28, 2024	27.40	27.60	27.40	27.60	27.60	-
Nov 27, 2024	27.80	27.80	27.20	27.20	27.20	-
Nov 26, 2024	28.00	28.00	28.00	28.00	28.00	-
Nov 25, 2024	28.20	28.20	28.20	28.20	28.20	-
Nov 22, 2024	28.80	28.80	28.80	28.80	28.80	-
Nov 21, 2024	29.00	29.00	28.80	28.80	28.80	-
Nov 20, 2024	29.40	29.40	29.40	29.40	29.40	-
Nov 19, 2024	29.80	29.80	29.40	29.40	29.40	-
Nov 18, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 15, 2024	29.20	29.80	29.20	29.80	29.80	-
Nov 14, 2024	29.20	29.20	29.20	29.20	29.20	-
Nov 13, 2024	29.20	29.20	29.00	29.00	29.00	-
Nov 12, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 11, 2024	29.60	29.60	29.60	29.60	29.60	-
Nov 8, 2024	29.20	29.20	29.20	29.20	29.20	-
Nov 7, 2024	30.20	30.20	30.20	30.20	30.20	-
Nov 6, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 5, 2024	30.80	31.00	30.80	31.00	31.00	-
Nov 4, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 1, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 31, 2024	32.00	32.00	31.00	31.00	31.00	-
Oct 30, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 29, 2024	32.60	33.00	32.40	32.40	32.40	-
Oct 28, 2024	32.40	32.60	32.40	32.60	32.60	-
Oct 25, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 24, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 23, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 22, 2024	32.60	32.60	32.40	32.40	32.40	-
Oct 21, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 18, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 17, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 16, 2024	31.20	32.00	31.20	32.00	32.00	175
Oct 15, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 14, 2024	30.60	30.60	30.60	30.60	30.60	-
Oct 11, 2024	30.60	30.60	30.60	30.60	30.60	-
Oct 10, 2024	30.60	30.60	30.60	30.60	30.60	-
Oct 9, 2024	30.60	30.60	30.60	30.60	30.60	-
Oct 8, 2024	30.20	30.20	30.20	30.20	30.20	-
Oct 7, 2024	30.20	30.20	30.20	30.20	30.20	-
Oct 4, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 3, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 2, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 1, 2024	30.60	30.60	30.60	30.60	30.60	-
Sep 30, 2024	31.20	31.20	30.60	30.60	30.60	-
Sep 27, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 26, 2024	31.20	31.20	31.20	31.20	31.20	-
Sep 25, 2024	31.00	31.20	31.00	31.20	31.20	175
Sep 24, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 23, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 20, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 19, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 18, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 17, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 16, 2024	31.20	31.20	31.20	31.20	31.20	-
Sep 13, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 12, 2024	31.20	31.20	31.20	31.20	31.20	-
Sep 11, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 10, 2024	30.80	31.20	30.80	31.20	31.20	-
Sep 9, 2024	30.60	30.60	30.60	30.60	30.60	-
Sep 6, 2024	31.20	31.20	30.80	30.80	30.80	-
Sep 5, 2024	30.40	30.40	30.40	30.40	30.40	-
Sep 4, 2024	30.00	30.00	30.00	30.00	30.00	-
Sep 3, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 2, 2024	30.80	30.80	30.80	30.80	30.80	-
Aug 30, 2024	30.80	30.80	30.80	30.80	30.80	-
Aug 29, 2024	30.60	31.00	30.60	31.00	31.00	-
Aug 28, 2024	30.60	30.60	30.60	30.60	30.60	-
Aug 27, 2024	30.40	30.40	30.40	30.40	30.40	-
Aug 26, 2024	30.40	30.40	30.40	30.40	30.40	-
Aug 23, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 22, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 21, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 20, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 19, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 16, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 15, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 14, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 13, 2024	29.20	29.40	29.20	29.40	29.40	-
Aug 12, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 9, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 8, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 7, 2024	29.00	29.00	29.00	29.00	29.00	-
Aug 6, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 5, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 2, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 1, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 31, 2024	32.20	32.20	32.20	32.20	32.20	-
Jul 30, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 29, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 26, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 25, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 24, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 23, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 22, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 19, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 18, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 17, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 16, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 15, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 12, 2024	30.60	30.80	30.60	30.80	30.80	-
Jul 11, 2024	30.40	30.60	30.40	30.60	30.60	-
Jul 10, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 9, 2024	31.00	31.00	30.40	30.40	30.40	-
Jul 8, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 5, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 4, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 3, 2024	30.40	30.40	30.40	30.40	30.40	-
Jul 2, 2024	30.40	30.40	30.40	30.40	30.40	-
Jul 1, 2024	30.20	30.80	30.20	30.60	30.60	-
Jun 28, 2024	29.60	29.60	29.60	29.60	29.60	-
Jun 27, 2024	29.60	29.60	29.60	29.60	29.60	-
Jun 26, 2024	30.00	30.00	30.00	30.00	30.00	-
Jun 25, 2024	30.20	30.20	30.20	30.20	30.20	-
Jun 24, 2024	29.40	29.40	29.40	29.40	29.40	-
Jun 21, 2024	29.80	29.80	29.80	29.80	29.80	-
Jun 20, 2024	29.00	29.00	29.00	29.00	29.00	-
Jun 19, 2024	29.40	29.40	29.40	29.40	29.40	-
Jun 18, 2024	29.40	29.40	29.40	29.40	29.40	-
Jun 17, 2024	29.00	29.20	29.00	29.20	29.20	-
Jun 14, 2024	29.60	29.60	29.00	29.00	29.00	100
Jun 13, 2024	30.40	30.40	30.40	30.40	30.40	-
Jun 12, 2024	30.00	30.00	30.00	30.00	30.00	-
Jun 11, 2024	31.40	31.40	31.00	31.00	31.00	1,650
Jun 10, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 7, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 6, 2024	32.80	32.80	32.80	32.80	32.80	-
Jun 5, 2024	33.20	33.20	33.20	33.20	33.20	-
Jun 4, 2024	33.60	33.60	33.60	33.60	33.60	-
Jun 3, 2024	33.60	33.60	33.60	33.60	33.60	-
May 31, 2024	33.60	33.60	33.60	33.60	33.60	-
May 30, 2024	33.00	33.00	33.00	33.00	33.00	-
May 29, 2024	33.40	33.40	33.40	33.40	33.40	-
May 28, 2024	33.20	33.20	33.20	33.20	33.20	-
May 27, 2024	33.20	33.20	33.20	33.20	33.20	-
May 24, 2024	32.80	32.80	32.80	32.80	32.80	-
May 23, 2024	33.60	33.60	33.60	33.60	33.60	-
May 22, 2024	33.60	33.60	33.60	33.60	33.60	-
May 21, 2024	33.80	33.80	33.80	33.80	33.80	-
May 20, 2024	35.80	35.80	35.80	35.80	35.80	-
May 17, 2024	2.27 Dividend
May 17, 2024	35.40	35.40	35.40	35.40	35.40	-
May 16, 2024	35.60	35.60	35.60	35.60	33.11	-
May 15, 2024	35.40	35.40	35.40	35.40	32.93	-
May 14, 2024	35.60	35.60	35.60	35.60	33.11	-
May 13, 2024	35.20	35.20	35.20	35.20	32.74	-
May 10, 2024	35.00	35.20	35.00	35.20	32.74	-
May 9, 2024	34.60	34.60	34.60	34.60	32.18	-
May 8, 2024	34.40	34.40	34.40	34.40	32.00	-
May 7, 2024	33.80	33.80	33.80	33.80	31.44	-
May 6, 2024	33.40	33.40	33.40	33.40	31.07	-
May 3, 2024	33.40	33.40	33.40	33.40	31.07	-
May 2, 2024	33.40	33.40	33.40	33.40	31.07	-
Apr 30, 2024	33.40	33.40	33.40	33.40	31.07	-
Apr 29, 2024	33.40	33.40	33.40	33.40	31.07	-
Apr 26, 2024	34.20	34.20	34.20	34.20	31.81	-
Apr 25, 2024	34.00	34.00	34.00	34.00	31.63	-
Apr 24, 2024	33.80	33.80	33.40	33.40	31.07	-
Apr 23, 2024	33.00	33.00	33.00	33.00	30.70	-
Apr 22, 2024	32.60	32.60	32.60	32.60	30.32	-
Apr 19, 2024	31.80	32.40	31.80	32.40	30.14	-
Apr 18, 2024	31.80	31.80	31.80	31.80	29.58	-
Apr 17, 2024	31.40	31.40	31.40	31.40	29.21	-
Apr 16, 2024	32.00	32.00	32.00	32.00	29.77	-
Apr 15, 2024	32.40	32.40	32.40	32.40	30.14	-
Apr 12, 2024	32.60	32.60	32.60	32.60	30.32	-
Apr 11, 2024	33.00	33.00	33.00	33.00	30.70	-
Apr 10, 2024	32.80	32.80	32.80	32.80	30.51	-
Apr 9, 2024	33.00	33.40	33.00	33.40	31.07	-
Apr 8, 2024	32.80	33.80	32.80	33.80	31.44	33
Apr 5, 2024	32.60	32.60	32.60	32.60	30.32	-
Apr 4, 2024	33.00	33.00	33.00	33.00	30.70	-

FRBK

IBN ICICI Bank Limited

30.29

-3.10%

FCNCA First Citizens BancShares, Inc.

1,571.21

-3.73%

DB Deutsche Bank Aktiengesellschaft

20.47

-10.53%