UK markets close in 2 hours 39 minutes

BNP Paribas SA (BNP.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
70.89+0.68 (+0.97%)
As of 09:05AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202470.8970.8970.8970.8970.89-
09 May 202470.2170.2170.2170.2170.21-
08 May 202469.8869.8869.8869.8869.88-
07 May 202468.8468.8468.8468.8468.84-
06 May 202467.2767.2767.2767.2767.27-
03 May 202467.9168.0667.7967.7967.79468
02 May 202467.8267.9967.0267.9967.99230
30 Apr 202468.4268.4268.4268.4268.42-
29 Apr 202467.4867.4867.4867.4867.48-
26 Apr 202468.2168.2168.0868.0868.081
25 Apr 202469.2169.2169.2169.2169.21-
24 Apr 202467.9467.9467.9467.9467.94-
23 Apr 202467.0467.0467.0467.0467.04-
22 Apr 202466.2266.2266.2266.2266.22-
19 Apr 202464.5764.5764.5764.5764.57-
18 Apr 202464.7864.7864.7864.7864.78-
17 Apr 202463.9863.9863.9863.9863.98-
16 Apr 202465.0965.0965.0965.0965.09-
15 Apr 202465.8366.5165.8366.4266.42313
12 Apr 202466.0866.0866.0866.0866.08-
11 Apr 202466.8166.8166.8166.8166.81-
10 Apr 202467.0267.0267.0267.0267.02-
09 Apr 202466.9566.9566.9566.9566.95-
08 Apr 202466.6366.6366.6366.6366.63-
05 Apr 202466.4866.4866.4866.4866.48-
04 Apr 202466.8767.2066.8767.2067.20120
03 Apr 202465.3565.7465.3565.7465.74100
02 Apr 202465.9865.9865.9865.9865.9815
28 Mar 202465.2365.2365.2365.2365.23-
27 Mar 202464.2764.2764.2764.2764.27-
26 Mar 202463.7463.7463.7463.7463.74-
25 Mar 202462.9262.9262.9262.9262.92-
22 Mar 202463.2663.5263.2663.5263.52150
21 Mar 202462.7262.7262.7262.7262.72-
20 Mar 202462.0562.0562.0562.0562.05-
19 Mar 202462.1262.1262.1262.1262.12-
18 Mar 202461.5661.5661.5661.5661.56-
15 Mar 202460.3260.3260.3260.3260.32-
14 Mar 202460.8460.8460.8460.8460.84-
13 Mar 202461.1461.1461.1461.1461.14-
12 Mar 202459.4759.4759.4759.4759.47-
11 Mar 202458.9258.9258.9258.9258.92-
08 Mar 202458.7058.7058.7058.7058.70-
07 Mar 202457.3657.3657.3657.3657.36-
06 Mar 202457.3957.3957.3957.3957.39-
05 Mar 202457.0457.3656.8557.3657.36114
04 Mar 202456.5556.5556.5556.5556.55-
01 Mar 202455.4855.4855.4855.4855.48-
29 Feb 202455.4355.4355.4355.4355.43-
28 Feb 202455.9055.9055.9055.9055.90-
27 Feb 202455.2255.2255.2255.2255.22-
26 Feb 202456.4056.4056.4056.4056.4020
23 Feb 202456.3256.3256.3256.3256.32-
22 Feb 202456.2856.4456.2856.4456.44159
21 Feb 202455.7255.7255.7255.7255.72-
20 Feb 202454.8254.8254.8254.8254.82-
19 Feb 202454.5254.5254.5254.5254.52-
16 Feb 202454.4754.4754.4754.4754.47-
15 Feb 202453.9153.9153.9153.9153.91-
14 Feb 202453.6553.6553.6553.6553.65-
13 Feb 202454.2354.2354.2354.2354.23-
12 Feb 202453.8553.8553.8553.8553.85-
09 Feb 202454.1854.1854.1854.1854.18-
08 Feb 202457.0957.0957.0957.0957.09-
07 Feb 202457.0957.0957.0957.0957.09-
06 Feb 202457.0957.0957.0957.0957.09-
05 Feb 202456.8457.0956.8457.0957.09150
02 Feb 202457.0257.0257.0257.0257.0260
01 Feb 202462.2662.2662.2662.2662.26-
31 Jan 202462.5462.5462.2662.2662.26180
30 Jan 202462.1562.1562.1562.1562.15-
29 Jan 202462.7762.7762.7762.7762.77-
26 Jan 202462.0762.0762.0762.0762.07-
25 Jan 202461.5061.5061.5061.5061.50-
24 Jan 202461.7961.7961.7961.7961.79-
23 Jan 202461.5961.5961.5961.5961.59-
22 Jan 202461.8261.8261.8261.8261.82-
19 Jan 202461.0761.0761.0761.0761.07-
18 Jan 202460.2160.2160.2160.2160.21-
17 Jan 202459.7059.7059.7059.7059.70-
16 Jan 202460.3060.3060.3060.3060.30-
15 Jan 202461.1461.1461.1461.1461.14-
12 Jan 202461.1461.1461.1461.1461.14-
11 Jan 202462.4862.4862.4862.4862.48-
10 Jan 202462.1962.1962.1962.1962.19-
09 Jan 202462.8262.8262.8262.8262.82-
08 Jan 202463.1963.1963.1963.1963.19-
05 Jan 202462.2862.2862.2862.2862.28-
04 Jan 202463.5763.5763.5763.5763.57-
03 Jan 202463.5763.5763.5763.5763.57-
02 Jan 202462.9662.9662.9662.9662.96-
29 Dec 202362.6162.6162.6162.6162.61-
28 Dec 202363.1763.1763.1763.1763.17-
27 Dec 202363.2863.2863.2863.2863.28-
22 Dec 202363.1963.1963.1963.1963.19-
21 Dec 202362.5262.5262.5262.5262.52-
20 Dec 202363.0263.0263.0263.0263.02-
19 Dec 202362.3262.3262.3262.3262.32-
18 Dec 202362.8162.8162.8162.8162.81-
15 Dec 202363.2763.2763.0063.0063.00167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...