BNP Paribas

BNPP
🏛️ germany →
77.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.47 53.48 53.39 53.48 0.0M
2022-12-29 53.37 53.81 53.21 53.70 0.0M
2022-12-28 53.76 53.85 53.29 53.34 0.0M
2022-12-27 53.56 54.29 53.56 53.64 0.0M
2022-12-23 53.50 53.99 53.50 53.56 0.0M
2022-12-22 54.02 54.20 53.31 53.31 0.0M
2022-12-21 52.97 53.96 52.45 53.96 0.0M
2022-12-20 51.37 52.78 51.37 52.78 0.0M
2022-12-19 52.46 52.64 51.67 51.67 0.0M
2022-12-16 51.66 52.44 51.66 52.44 0.0M
2022-12-15 53.07 53.07 51.54 51.66 0.0M
2022-12-14 53.38 53.70 53.25 53.30 0.0M
2022-12-13 52.81 53.86 52.75 53.13 0.0M
2022-12-12 52.67 52.71 52.41 52.51 0.0M
2022-12-09 51.98 52.78 51.96 52.78 0.0M
2022-12-08 51.85 52.11 51.73 51.85 0.0M
2022-12-07 52.38 52.38 51.85 52.06 0.0M
2022-12-06 52.17 52.20 51.72 52.01 0.0M
2022-12-05 52.75 52.77 52.17 52.30 0.0M
2022-12-02 52.61 52.81 52.08 52.81 0.0M
2022-12-01 53.63 53.63 52.67 52.85 0.0M
2022-11-30 53.56 53.97 53.05 53.97 0.0M
2022-11-29 52.72 53.73 52.58 53.73 0.0M
2022-11-28 53.09 53.29 52.81 52.81 0.0M
2022-11-25 53.33 53.33 52.88 53.21 0.0M
2022-11-24 52.69 53.46 52.69 53.46 0.0M
2022-11-23 52.17 52.93 52.00 52.89 0.0M
2022-11-22 52.27 52.47 52.14 52.37 0.0M
2022-11-21 53.15 53.24 52.41 52.58 0.0M
2022-11-18 52.33 53.60 52.12 53.29 0.0M
2022-11-17 52.26 52.67 51.62 52.35 0.0M
2022-11-16 52.05 52.32 51.84 52.32 0.0M
2022-11-15 52.34 52.59 52.11 52.11 0.0M
2022-11-14 52.03 52.39 51.44 52.39 0.0M
2022-11-11 51.34 52.01 51.32 52.01 0.0M
2022-11-10 49.77 51.05 49.77 51.05 0.0M
2022-11-09 50.43 50.73 49.66 49.66 0.0M
2022-11-08 50.35 50.67 50.12 50.32 0.0M
2022-11-07 50.24 50.95 50.14 50.85 0.0M
2022-11-04 49.58 50.69 49.34 50.62 0.0M
2022-11-03 48.16 49.46 48.16 49.32 0.0M
2022-11-02 47.75 48.03 47.53 47.53 0.0M
2022-11-01 47.76 48.37 47.62 47.70 0.0M
2022-10-31 47.54 47.57 47.22 47.57 0.0M
2022-10-28 47.06 47.40 46.61 47.40 0.0M
2022-10-27 47.28 47.62 46.48 47.62 0.0M
2022-10-26 47.35 47.54 47.21 47.21 0.0M
2022-10-25 47.23 47.33 46.56 47.33 0.0M
2022-10-24 46.50 47.28 46.50 47.04 0.0M
2022-10-21 45.98 46.49 45.73 46.49 0.0M
2022-10-20 45.69 46.39 45.65 45.96 0.0M
2022-10-19 46.55 46.55 45.62 45.62 0.0M
2022-10-18 45.82 46.72 45.82 46.21 0.0M
2022-10-17 44.04 45.47 44.04 45.47 0.0M
2022-10-14 44.43 44.73 43.76 43.76 0.0M
2022-10-13 42.30 44.08 41.92 44.08 0.0M
2022-10-12 42.57 42.59 41.75 42.24 0.0M
2022-10-11 43.37 43.52 42.47 42.47 0.0M
2022-10-10 43.10 44.12 43.10 43.75 0.0M
2022-10-07 43.37 43.98 43.31 43.44 0.0M
2022-10-06 44.54 44.54 43.43 43.43 0.0M
2022-10-05 45.24 45.24 44.14 44.48 0.0M
2022-10-04 44.76 45.37 44.46 45.37 0.0M
2022-10-03 43.20 43.75 42.38 43.75 0.0M
2022-09-30 42.27 43.38 42.27 42.92 0.0M
2022-09-29 42.87 42.87 42.01 42.01 0.0M
2022-09-28 44.80 44.80 43.16 43.70 0.0M
2022-09-27 46.99 46.99 44.98 44.98 0.0M
2022-09-26 46.50 46.71 45.99 46.09 0.0M
2022-09-23 48.22 48.22 46.57 46.83 0.0M
2022-09-22 47.07 48.60 47.03 48.27 0.0M
2022-09-21 47.93 48.18 47.46 48.10 0.0M
2022-09-20 49.39 49.66 48.06 48.06 0.0M
2022-09-19 49.24 49.34 48.66 49.28 0.0M
2022-09-16 49.82 49.83 48.95 49.29 0.0M
2022-09-15 49.70 50.46 49.70 50.25 0.0M
2022-09-14 49.61 50.29 49.61 49.97 0.0M
2022-09-13 50.56 50.70 50.17 50.17 0.0M
2022-09-12 49.19 50.52 49.19 50.33 0.0M
2022-09-09 47.52 49.24 47.50 48.91 0.0M
2022-09-08 46.89 47.27 46.65 47.26 0.0M
2022-09-07 46.40 46.61 45.85 46.61 0.0M
2022-09-06 46.35 46.95 46.18 46.18 0.0M
2022-09-05 46.05 46.38 46.03 46.28 0.0M
2022-09-02 46.26 47.59 46.26 46.63 0.0M
2022-09-01 46.26 46.43 45.66 46.43 0.0M
2022-08-31 46.81 47.08 46.28 46.28 0.0M
2022-08-30 45.97 47.57 45.92 46.20 0.0M
2022-08-29 45.30 46.15 45.06 46.00 0.0M
2022-08-26 46.83 47.26 45.79 45.90 0.0M
2022-08-25 46.98 47.14 46.51 46.84 0.0M
2022-08-24 46.54 46.78 46.02 46.78 0.0M
2022-08-23 46.41 46.88 46.30 46.58 0.0M
2022-08-22 47.26 47.26 45.96 46.38 0.0M
2022-08-19 49.08 49.08 47.32 47.61 0.0M
2022-08-18 49.30 49.30 48.79 49.29 0.0M
2022-08-17 50.44 50.72 49.44 49.44 0.0M
2022-08-16 50.29 50.46 49.88 50.21 0.0M
2022-08-15 50.81 50.81 49.70 49.99 0.0M
2022-08-12 49.43 50.98 49.43 50.98 0.0M
2022-08-11 49.65 49.66 49.26 49.35 0.0M
2022-08-10 48.14 49.42 48.14 49.38 0.0M
2022-08-09 48.55 48.83 48.30 48.56 0.0M
2022-08-08 49.21 49.41 48.34 48.34 0.0M
2022-08-05 48.26 48.95 48.07 48.95 0.0M
2022-08-04 47.70 48.17 47.65 48.16 0.0M
2022-08-03 46.86 47.45 46.03 47.45 0.0M
2022-08-02 45.72 46.49 45.52 46.39 0.0M
2022-08-01 46.20 46.65 45.68 45.85 0.0M
2022-07-29 45.90 46.54 45.84 46.14 0.0M
2022-07-28 44.83 45.01 44.16 44.88 0.0M
2022-07-27 44.60 44.75 44.16 44.44 0.0M
2022-07-26 44.34 44.39 44.01 44.10 0.0M
2022-07-25 43.67 44.91 43.61 44.50 0.0M
2022-07-22 44.16 44.51 43.49 43.49 0.0M
2022-07-21 44.11 44.34 43.57 44.28 0.0M
2022-07-20 43.76 44.61 43.75 43.75 0.0M
2022-07-19 42.43 43.97 42.27 43.97 0.0M
2022-07-18 41.91 42.78 41.91 42.47 0.0M
2022-07-15 41.45 41.50 41.02 41.43 0.0M
2022-07-14 42.70 42.70 40.97 41.28 0.0M
2022-07-13 43.48 43.48 42.41 42.86 0.0M
2022-07-12 43.63 43.70 42.87 43.70 0.0M
2022-07-11 44.74 44.75 43.90 44.04 0.0M
2022-07-08 44.60 45.34 44.17 45.13 0.0M
2022-07-07 43.89 44.75 43.88 44.59 0.0M
2022-07-06 44.64 44.64 43.34 43.54 0.0M
2022-07-05 45.30 46.00 44.53 44.53 0.0M
2022-07-04 45.36 45.51 44.96 45.14 0.0M
2022-07-01 44.95 45.48 44.95 45.18 0.0M
2022-06-30 46.51 46.51 45.36 45.36 0.0M
2022-06-29 47.65 47.65 46.88 46.91 0.0M
2022-06-28 47.69 48.58 47.67 47.67 0.0M
2022-06-27 48.17 48.31 47.62 47.62 0.0M
2022-06-24 46.96 48.29 46.61 48.15 0.0M
2022-06-23 48.66 49.13 46.66 46.66 0.0M
2022-06-22 48.62 49.36 48.08 48.94 0.0M
2022-06-21 48.60 49.76 48.41 49.33 0.0M
2022-06-20 47.58 48.43 47.48 48.28 0.0M
2022-06-17 48.14 48.46 47.72 47.74 0.0M
2022-06-16 48.53 48.53 47.32 47.56 0.0M
2022-06-15 47.86 48.96 47.86 48.15 0.0M
2022-06-14 47.03 47.71 46.92 47.42 0.0M
2022-06-13 48.20 48.20 46.46 46.68 0.0M
2022-06-10 50.88 50.88 48.56 48.65 0.0M
2022-06-09 51.73 52.52 51.17 51.17 0.0M
2022-06-08 52.69 52.69 51.84 51.84 0.0M
2022-06-07 53.00 53.00 52.40 52.52 0.0M
2022-06-06 53.00 53.66 53.00 53.18 0.0M
2022-06-03 52.95 53.10 52.49 52.49 0.0M
2022-06-02 52.99 53.00 52.62 52.80 0.0M
2022-06-01 53.44 53.79 52.83 52.94 0.0M
2022-05-31 53.84 54.12 53.29 53.54 0.0M
2022-05-30 53.71 54.18 53.60 54.12 0.0M
2022-05-27 52.50 53.45 52.50 53.25 0.0M
2022-05-26 51.57 52.77 51.57 52.52 0.0M
2022-05-25 52.03 52.11 51.29 51.49 0.0M
2022-05-24 51.43 52.01 50.95 51.99 0.0M
2022-05-23 50.47 51.67 50.05 51.67 0.0M
2022-05-20 53.68 54.12 52.87 52.87 0.0M
2022-05-19 53.20 53.20 52.18 53.04 0.0M
2022-05-18 53.44 53.74 53.11 53.25 0.0M
2022-05-17 53.00 53.63 52.96 53.63 0.0M
2022-05-16 52.42 53.50 51.91 53.50 0.0M
2022-05-13 51.91 52.73 51.88 52.72 0.0M
2022-05-12 51.23 51.23 50.79 51.20 0.0M
2022-05-11 51.75 52.10 51.11 51.28 0.0M
2022-05-10 50.11 51.80 50.11 51.29 0.0M
2022-05-09 50.19 51.02 50.09 50.33 0.0M
2022-05-06 50.69 51.36 50.26 50.63 0.0M
2022-05-05 51.97 52.70 50.42 50.74 0.0M
2022-05-04 51.50 52.41 51.01 51.24 0.0M
2022-05-03 49.80 50.84 49.30 50.84 0.0M
2022-05-02 49.05 49.40 48.60 48.76 0.0M
2022-04-29 50.00 50.00 49.43 49.89 0.0M
2022-04-28 50.00 50.86 48.96 49.66 0.0M
2022-04-27 50.73 50.73 49.82 49.82 0.0M
2022-04-26 51.49 51.79 49.89 50.42 0.0M
2022-04-25 51.49 51.68 50.60 50.87 0.0M
2022-04-22 51.67 52.51 51.47 51.62 0.0M
2022-04-21 51.37 52.85 51.37 51.82 0.0M
2022-04-20 49.80 52.16 49.80 51.07 0.0M
2022-04-19 49.73 49.80 49.66 49.80 0.0M
2022-04-14 49.09 49.57 49.09 49.54 0.0M
2022-04-13 49.07 49.13 48.62 48.84 0.0M
2022-04-12 48.16 49.05 48.06 48.91 0.0M
2022-04-11 48.50 49.57 48.09 48.59 0.0M
2022-04-08 47.17 48.05 47.17 47.91 0.0M
2022-04-07 47.17 47.66 46.48 46.58 0.0M
2022-04-06 49.18 49.19 47.07 47.45 0.0M
2022-04-05 51.23 51.23 49.08 49.25 0.0M
2022-04-04 52.21 52.21 50.90 51.36 0.0M
2022-04-01 52.08 52.24 51.22 51.75 0.0M
2022-03-31 53.03 53.03 51.84 51.84 0.0M
2022-03-30 54.03 54.03 52.95 52.96 0.0M
2022-03-29 51.49 54.69 51.45 53.95 0.0M
2022-03-28 50.56 51.61 50.56 51.39 0.0M
2022-03-25 51.20 51.20 49.91 50.09 0.0M
2022-03-24 52.50 52.50 51.38 51.38 0.0M
2022-03-23 53.93 53.93 52.24 52.24 0.0M
2022-03-22 52.33 53.97 52.33 53.53 0.0M
2022-03-21 53.31 53.36 52.37 52.50 0.0M
2022-03-18 53.37 53.58 52.55 53.13 0.0M
2022-03-17 54.77 54.77 52.45 53.10 0.0M
2022-03-16 52.07 54.85 52.07 53.52 0.0M
2022-03-15 50.07 51.81 49.56 50.96 0.0M
2022-03-14 49.26 50.87 49.26 50.00 0.0M
2022-03-11 49.51 50.00 48.17 48.98 0.0M
2022-03-10 51.46 51.46 49.26 49.34 0.0M
2022-03-09 49.20 51.33 49.20 51.33 0.0M
2022-03-08 44.10 49.00 44.10 48.81 0.0M
2022-03-07 46.22 46.22 44.77 44.82 0.0M
2022-03-04 50.00 50.00 47.70 47.82 0.0M
2022-03-03 50.28 51.96 50.26 50.96 0.0M
2022-03-02 48.66 50.69 46.25 50.69 0.0M
2022-03-01 53.02 53.02 48.33 48.64 0.0M
2022-02-28 54.72 54.72 51.79 52.10 0.0M
2022-02-25 56.02 56.56 54.25 56.56 0.0M
2022-02-24 57.58 57.58 54.55 55.09 0.0M
2022-02-23 60.49 61.52 59.70 59.70 0.0M
2022-02-22 59.50 61.23 58.49 60.35 0.0M
2022-02-21 62.51 62.52 61.04 61.11 0.0M
2022-02-18 61.79 62.61 61.11 61.11 0.0M
2022-02-17 62.70 62.70 61.72 61.72 0.0M
2022-02-16 63.62 63.70 62.43 62.87 0.0M
2022-02-15 61.75 63.60 61.59 63.55 0.0M
2022-02-14 62.74 62.74 61.28 61.98 0.0M
2022-02-11 66.05 66.05 63.99 64.47 0.0M
2022-02-10 66.84 67.70 66.06 66.06 0.0M
2022-02-09 66.07 66.85 65.32 66.47 0.0M
2022-02-08 64.69 66.15 63.10 66.13 0.0M
2022-02-07 64.90 65.51 64.50 65.12 0.0M
2022-02-04 64.22 66.07 64.13 64.13 0.0M
2022-02-03 63.67 63.71 62.62 62.62 0.0M
2022-02-02 65.36 65.36 62.83 63.42 0.0M
2022-02-01 63.58 64.34 63.50 64.34 0.0M
2022-01-31 63.56 63.60 62.52 63.53 0.0M
2022-01-28 64.56 64.56 62.12 62.96 0.0M
2022-01-27 63.85 65.31 63.19 63.59 0.0M
2022-01-26 62.39 64.14 62.39 63.82 0.0M
2022-01-25 60.51 62.40 60.51 62.40 0.0M
2022-01-24 62.48 62.48 59.55 59.55 0.0M
2022-01-21 63.53 63.53 62.38 62.38 0.0M
2022-01-20 65.25 65.55 63.68 63.68 0.0M
2022-01-19 65.61 66.06 65.37 65.37 0.0M
2022-01-18 66.16 66.40 65.64 65.84 0.0M
2022-01-17 66.41 66.85 65.87 66.37 0.0M
2022-01-14 66.51 66.61 65.84 66.44 0.0M
2022-01-13 65.20 66.80 65.16 66.70 0.0M
2022-01-12 64.54 65.55 64.35 65.20 0.0M
2022-01-11 64.77 64.77 63.99 64.40 0.0M
2022-01-10 64.76 64.83 64.00 64.10 0.0M
2022-01-07 64.44 64.47 63.81 64.47 0.0M
2022-01-06 62.51 64.31 62.22 64.31 0.0M
2022-01-05 63.27 64.02 63.06 63.54 0.0M
2022-01-04 61.86 63.48 61.64 63.02 0.0M
2022-01-03 60.70 61.40 60.70 61.21 0.0M