BNP Paribas (BNP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:35PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 64.25 | 64.41 | 63.70 | 63.80 | 63.80 | 220 |
| 04 Jul 2024 | 62.85 | 64.31 | 62.85 | 63.94 | 63.94 | 860 |
| 03 Jul 2024 | 61.50 | 63.01 | 61.47 | 62.94 | 62.94 | 1,847 |
| 02 Jul 2024 | 61.65 | 61.68 | 60.56 | 61.50 | 61.50 | 1,420 |
| 01 Jul 2024 | 61.61 | 62.45 | 60.96 | 61.72 | 61.72 | 5,460 |
| 28 Jun 2024 | 59.83 | 59.95 | 59.34 | 59.36 | 59.36 | 871 |
| 27 Jun 2024 | 60.05 | 60.64 | 59.69 | 59.96 | 59.96 | 320 |
| 26 Jun 2024 | 60.92 | 61.00 | 60.14 | 60.14 | 60.14 | 189 |
| 25 Jun 2024 | 61.19 | 61.50 | 60.23 | 60.40 | 60.40 | 2,026 |
| 24 Jun 2024 | 59.45 | 61.58 | 59.41 | 61.58 | 61.58 | 1,591 |
| 21 Jun 2024 | 60.31 | 60.35 | 59.10 | 59.25 | 59.25 | 768 |
| 20 Jun 2024 | 58.61 | 60.24 | 58.61 | 60.24 | 60.24 | 353 |
| 19 Jun 2024 | 59.42 | 59.51 | 58.72 | 58.76 | 58.76 | 1,594 |
| 18 Jun 2024 | 59.73 | 59.98 | 59.05 | 59.46 | 59.46 | 1,897 |
| 17 Jun 2024 | 58.77 | 59.98 | 58.32 | 59.98 | 59.98 | 1,400 |
| 14 Jun 2024 | 59.98 | 59.98 | 57.50 | 58.82 | 58.82 | 1,351 |
| 13 Jun 2024 | 61.89 | 61.89 | 59.39 | 59.83 | 59.83 | 1,472 |
| 12 Jun 2024 | 60.76 | 62.15 | 60.76 | 61.89 | 61.89 | 4,595 |
| 11 Jun 2024 | 63.62 | 63.90 | 60.38 | 60.92 | 60.92 | 3,482 |
| 10 Jun 2024 | 66.10 | 66.10 | 61.69 | 63.56 | 63.56 | 3,708 |
| 07 Jun 2024 | 66.65 | 66.91 | 66.15 | 66.39 | 66.39 | 80 |
| 06 Jun 2024 | 66.45 | 66.98 | 66.00 | 66.86 | 66.86 | 9,350 |
| 05 Jun 2024 | 66.98 | 66.98 | 66.16 | 66.69 | 66.69 | 10 |
| 04 Jun 2024 | 67.70 | 67.70 | 66.74 | 66.80 | 66.80 | - |
| 03 Jun 2024 | 67.99 | 68.55 | 67.99 | 68.09 | 68.09 | 894 |
| 31 May 2024 | 67.70 | 68.18 | 67.46 | 67.76 | 67.76 | 1,924 |
| 30 May 2024 | 66.53 | 67.81 | 66.51 | 67.81 | 67.81 | 550 |
| 29 May 2024 | 67.38 | 68.00 | 66.62 | 66.81 | 66.81 | 1,091 |
| 28 May 2024 | 67.04 | 67.69 | 67.04 | 67.68 | 67.68 | 280 |
| 27 May 2024 | 67.08 | 67.18 | 66.87 | 66.97 | 66.97 | 90 |
| 24 May 2024 | 66.53 | 67.25 | 66.41 | 67.25 | 67.25 | 470 |
| 23 May 2024 | 67.80 | 67.80 | 66.45 | 66.74 | 66.74 | 3,810 |
| 22 May 2024 | 67.80 | 68.19 | 67.34 | 67.50 | 67.50 | 18,083 |
| 21 May 2024 | 68.43 | 68.61 | 67.18 | 68.37 | 68.37 | 1,739 |
| 21 May 2024 | 4.6 Dividend | |||||
| 20 May 2024 | 72.38 | 73.09 | 72.24 | 73.09 | 68.49 | 1,498 |
| 17 May 2024 | 71.58 | 72.34 | 71.58 | 72.33 | 67.78 | 446 |
| 16 May 2024 | 72.01 | 72.07 | 71.40 | 71.60 | 67.09 | 854 |
| 15 May 2024 | 71.39 | 72.00 | 71.39 | 72.00 | 67.47 | 497 |
| 14 May 2024 | 71.91 | 71.91 | 71.32 | 71.62 | 67.11 | 938 |
| 13 May 2024 | 71.25 | 72.03 | 71.24 | 71.37 | 66.88 | 1,230 |
| 10 May 2024 | 70.63 | 71.52 | 70.61 | 71.22 | 66.74 | 547 |
| 09 May 2024 | 69.59 | 70.54 | 69.59 | 70.54 | 66.10 | 670 |
| 08 May 2024 | 69.31 | 70.04 | 69.31 | 70.00 | 65.59 | 867 |
| 07 May 2024 | 68.90 | 69.69 | 68.27 | 69.69 | 65.30 | 4,150 |
| 06 May 2024 | 68.17 | 68.34 | 67.66 | 68.25 | 63.95 | 202 |
| 03 May 2024 | 67.55 | 68.03 | 67.55 | 67.70 | 63.44 | 84 |
| 02 May 2024 | 67.56 | 67.82 | 67.27 | 67.53 | 63.28 | - |
| 30 Apr 2024 | 67.60 | 68.46 | 67.44 | 67.71 | 63.45 | 460 |
| 29 Apr 2024 | 67.32 | 68.19 | 67.32 | 67.51 | 63.26 | 1,666 |
| 26 Apr 2024 | 69.21 | 69.35 | 66.77 | 67.36 | 63.12 | 2,464 |
| 25 Apr 2024 | 68.51 | 68.67 | 67.94 | 68.67 | 64.35 | 556 |
| 24 Apr 2024 | 68.11 | 68.50 | 67.48 | 68.31 | 64.01 | 3,230 |
| 23 Apr 2024 | 66.20 | 68.15 | 66.20 | 68.04 | 63.76 | 577 |
| 22 Apr 2024 | 65.76 | 66.68 | 65.76 | 66.54 | 62.35 | 332 |
| 19 Apr 2024 | 65.03 | 65.53 | 64.63 | 65.11 | 61.01 | 546 |
| 18 Apr 2024 | 64.38 | 65.49 | 64.38 | 65.49 | 61.37 | 70 |
| 17 Apr 2024 | 63.75 | 64.78 | 63.75 | 64.16 | 60.12 | 479 |
| 16 Apr 2024 | 64.73 | 64.82 | 63.66 | 63.66 | 59.65 | 460 |
| 15 Apr 2024 | 64.87 | 66.41 | 64.87 | 65.71 | 61.57 | 1,786 |
| 12 Apr 2024 | 65.71 | 66.22 | 65.26 | 65.26 | 61.15 | 40 |
| 11 Apr 2024 | 66.57 | 66.84 | 65.49 | 65.49 | 61.37 | 40 |
| 10 Apr 2024 | 66.40 | 67.50 | 66.18 | 66.55 | 62.36 | 2,500 |
| 09 Apr 2024 | 66.74 | 67.25 | 66.36 | 66.36 | 62.18 | 468 |
| 08 Apr 2024 | 66.20 | 67.22 | 66.17 | 67.19 | 62.96 | 205 |
| 05 Apr 2024 | 65.91 | 66.54 | 65.91 | 66.49 | 62.31 | 29 |
| 04 Apr 2024 | 66.52 | 67.49 | 66.27 | 66.36 | 62.18 | 432 |
| 03 Apr 2024 | 65.14 | 66.75 | 64.20 | 66.53 | 62.34 | 1,542 |
| 02 Apr 2024 | 65.70 | 66.28 | 65.06 | 65.22 | 61.12 | 1,495 |
| 28 Mar 2024 | 64.75 | 66.03 | 64.75 | 66.03 | 61.87 | 680 |
| 27 Mar 2024 | 63.93 | 65.25 | 63.92 | 64.65 | 60.58 | 990 |
| 26 Mar 2024 | 62.91 | 64.50 | 62.89 | 64.35 | 60.30 | 4,545 |
| 25 Mar 2024 | 62.68 | 62.85 | 62.36 | 62.36 | 58.44 | 1,745 |
| 22 Mar 2024 | 62.46 | 63.58 | 62.46 | 62.87 | 58.91 | 4,804 |
| 21 Mar 2024 | 62.26 | 63.00 | 62.22 | 62.51 | 58.58 | 1,264 |
| 20 Mar 2024 | 61.81 | 61.97 | 61.53 | 61.89 | 57.99 | 340 |
| 19 Mar 2024 | 60.71 | 62.29 | 60.71 | 61.80 | 57.91 | 2,441 |
| 18 Mar 2024 | 61.17 | 61.75 | 61.17 | 61.42 | 57.55 | 1,730 |
| 15 Mar 2024 | 60.06 | 61.55 | 60.00 | 61.55 | 57.68 | 100 |
| 14 Mar 2024 | 60.87 | 61.19 | 59.79 | 59.79 | 56.03 | 608 |
| 13 Mar 2024 | 60.34 | 61.69 | 60.34 | 60.69 | 56.87 | 1,730 |
| 12 Mar 2024 | 59.21 | 59.92 | 59.21 | 59.62 | 55.87 | 1,790 |
| 11 Mar 2024 | 58.73 | 59.22 | 58.72 | 59.04 | 55.32 | 940 |
| 08 Mar 2024 | 58.39 | 59.10 | 58.39 | 58.91 | 55.20 | 2,615 |
| 07 Mar 2024 | 57.22 | 58.71 | 57.22 | 58.71 | 55.02 | 3,335 |
| 06 Mar 2024 | 57.18 | 57.79 | 57.18 | 57.39 | 53.78 | 480 |
| 05 Mar 2024 | 56.81 | 57.32 | 56.80 | 57.31 | 53.70 | 640 |
| 04 Mar 2024 | 56.44 | 57.47 | 56.39 | 57.47 | 53.85 | 2,510 |
| 01 Mar 2024 | 55.79 | 56.37 | 55.73 | 56.11 | 52.58 | 680 |
| 29 Feb 2024 | 55.43 | 55.59 | 55.25 | 55.25 | 51.77 | 2,695 |
| 28 Feb 2024 | 55.69 | 56.00 | 55.22 | 55.54 | 52.04 | 773 |
| 27 Feb 2024 | 55.43 | 55.50 | 55.32 | 55.50 | 52.01 | 580 |
| 26 Feb 2024 | 56.41 | 56.41 | 55.22 | 55.23 | 51.75 | 2,496 |
| 23 Feb 2024 | 56.52 | 56.72 | 56.21 | 56.52 | 52.96 | 1,144 |
| 22 Feb 2024 | 56.53 | 56.59 | 56.31 | 56.38 | 52.83 | 450 |
| 21 Feb 2024 | 55.62 | 55.98 | 55.59 | 55.98 | 52.46 | 100 |
| 20 Feb 2024 | 54.77 | 55.47 | 54.77 | 55.40 | 51.91 | 872 |
| 19 Feb 2024 | 54.27 | 55.00 | 54.27 | 55.00 | 51.54 | 932 |
| 16 Feb 2024 | 54.65 | 54.75 | 54.21 | 54.29 | 50.87 | 276 |
| 15 Feb 2024 | 54.06 | 54.60 | 53.69 | 54.60 | 51.16 | 985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.