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
2023-12-29 62.38 62.69 62.38 62.69 0.0M
2023-12-28 63.12 63.12 62.10 62.10 0.0M
2023-12-27 62.65 63.24 62.65 62.67 0.0M
2023-12-22 62.51 63.14 62.51 62.66 0.0M
2023-12-21 62.25 62.57 62.02 62.57 0.0M
2023-12-20 62.05 62.93 62.05 62.67 0.0M
2023-12-19 62.27 62.42 61.76 61.76 0.0M
2023-12-18 62.12 62.82 62.07 62.14 0.0M
2023-12-15 62.68 63.53 62.68 62.77 0.0M
2023-12-14 60.79 62.94 60.79 62.62 0.0M
2023-12-13 60.61 60.73 59.71 59.71 0.0M
2023-12-12 61.03 61.25 60.54 60.54 0.0M
2023-12-11 61.67 61.67 60.61 60.61 0.0M
2023-12-08 60.95 61.73 60.95 61.32 0.0M
2023-12-07 60.10 61.03 60.03 60.80 0.0M
2023-12-06 59.80 60.69 59.73 59.81 0.0M
2023-12-05 58.46 59.68 58.26 59.68 0.0M
2023-12-04 58.04 58.48 58.04 58.48 0.0M
2023-12-01 57.74 57.84 57.74 57.74 0.0M
2023-11-30 57.05 57.75 57.05 57.44 0.0M
2023-11-29 56.29 56.85 56.27 56.76 0.0M
2023-11-28 55.95 56.35 55.95 56.35 0.0M
2023-11-27 56.92 56.92 55.93 55.93 0.0M
2023-11-24 56.55 57.11 56.55 56.72 0.0M
2023-11-23 56.46 56.88 56.46 56.56 0.0M
2023-11-22 56.52 56.62 56.29 56.29 0.0M
2023-11-21 56.76 56.76 56.15 56.15 0.0M
2023-11-20 56.31 56.84 56.31 56.47 0.0M
2023-11-17 56.03 56.81 56.03 56.58 0.0M
2023-11-16 56.39 56.39 56.06 56.06 0.0M
2023-11-15 55.60 56.36 55.60 56.01 0.0M
2023-11-14 55.71 55.99 54.63 55.32 0.0M
2023-11-13 55.32 55.88 55.32 55.47 0.0M
2023-11-10 55.74 55.74 55.13 55.48 0.0M
2023-11-09 56.26 56.26 55.63 55.77 0.0M
2023-11-08 55.50 56.24 55.50 55.73 0.0M
2023-11-07 56.50 56.66 55.65 55.65 0.0M
2023-11-06 56.75 56.76 56.34 56.34 0.0M
2023-11-03 55.80 56.55 55.80 56.35 0.0M
2023-11-02 54.58 55.77 54.58 55.29 0.0M
2023-11-01 54.35 54.48 54.07 54.15 0.0M
2023-10-31 53.54 54.59 53.54 54.08 0.0M
2023-10-30 54.48 54.48 53.58 53.58 0.0M
2023-10-27 54.55 55.20 54.28 54.28 0.0M
2023-10-26 55.64 55.64 53.06 54.41 0.0M
2023-10-25 55.60 56.15 55.50 56.15 0.0M
2023-10-24 56.00 56.00 55.57 55.57 0.0M
2023-10-23 55.55 55.90 55.42 55.57 0.0M
2023-10-20 55.95 55.95 55.34 55.34 0.0M
2023-10-19 56.75 56.78 56.21 56.21 0.0M
2023-10-18 57.43 57.47 56.96 56.96 0.0M
2023-10-17 57.84 57.84 57.33 57.50 0.0M
2023-10-16 57.52 58.06 57.52 57.78 0.0M
2023-10-13 59.00 59.00 57.22 57.22 0.0M
2023-10-12 60.34 60.34 58.84 58.84 0.0M
2023-10-11 59.44 60.25 59.44 59.86 0.0M
2023-10-10 59.46 60.00 59.14 59.14 0.0M
2023-10-09 59.65 59.65 58.77 58.85 0.0M
2023-10-06 59.30 59.90 59.30 59.85 0.0M
2023-10-05 58.58 59.30 58.58 58.99 0.0M
2023-10-04 58.45 58.81 58.10 58.48 0.0M
2023-10-03 59.35 59.40 58.55 58.55 0.0M
2023-10-02 60.37 60.79 59.24 59.24 0.0M
2023-09-29 60.43 60.60 59.88 59.88 0.0M
2023-09-28 59.94 60.21 59.94 60.16 0.0M
2023-09-27 60.08 60.25 59.58 59.58 0.0M
2023-09-26 60.28 60.28 59.61 59.87 0.0M
2023-09-25 61.57 61.57 60.20 60.47 0.0M
2023-09-22 61.40 61.40 60.59 60.59 0.0M
2023-09-21 61.09 61.62 61.09 61.30 0.0M
2023-09-20 60.92 62.38 60.92 61.48 0.0M
2023-09-19 59.94 60.94 59.94 60.79 0.0M
2023-09-18 61.19 61.24 59.91 59.95 0.0M
2023-09-15 61.52 62.05 60.98 60.98 0.0M
2023-09-14 59.79 61.34 59.79 61.15 0.0M
2023-09-13 59.45 60.20 59.45 59.63 0.0M
2023-09-12 59.30 59.77 59.30 59.77 0.0M
2023-09-11 58.70 59.67 58.70 59.38 0.0M
2023-09-08 58.80 58.80 57.87 58.24 0.0M
2023-09-07 58.50 58.56 58.09 58.28 0.0M
2023-09-06 59.00 59.00 58.08 58.08 0.0M
2023-09-05 59.07 59.71 58.76 59.00 0.0M
2023-09-04 59.76 60.08 59.09 59.09 0.0M
2023-09-01 59.71 59.82 59.25 59.25 0.0M
2023-08-31 59.75 60.24 59.08 59.08 0.0M
2023-08-30 59.81 60.36 59.63 59.63 0.0M
2023-08-29 59.51 59.85 59.51 59.54 0.0M
2023-08-28 58.87 59.61 58.87 59.16 0.0M
2023-08-25 58.24 58.66 58.03 58.03 0.0M
2023-08-24 58.61 58.93 58.13 58.13 0.0M
2023-08-23 58.61 59.20 58.18 58.18 0.0M
2023-08-22 58.41 59.14 58.23 58.23 0.0M
2023-08-21 57.86 58.86 57.86 58.15 0.0M
2023-08-18 58.30 58.30 57.58 57.73 0.0M
2023-08-17 58.16 58.98 58.16 58.49 0.0M
2023-08-16 58.12 58.59 58.12 58.14 0.0M
2023-08-15 59.61 59.61 58.47 58.47 0.0M
2023-08-14 59.30 59.94 59.30 59.36 0.0M
2023-08-11 59.69 59.94 59.38 59.38 0.0M
2023-08-10 58.77 60.37 58.77 59.71 0.0M
2023-08-09 58.29 58.94 58.29 58.38 0.0M
2023-08-08 58.64 58.64 57.43 57.43 0.0M
2023-08-07 59.21 59.46 58.93 59.42 0.0M
2023-08-04 58.63 59.34 58.63 59.33 0.0M
2023-08-03 57.45 58.16 57.26 58.16 0.0M
2023-08-02 58.44 58.44 57.28 57.28 0.0M
2023-08-01 59.79 60.01 58.71 58.71 0.0M
2023-07-31 59.69 60.20 59.69 59.79 0.0M
2023-07-28 59.47 60.46 59.47 59.55 0.0M
2023-07-27 58.69 60.02 58.69 59.55 0.0M
2023-07-26 58.31 58.38 57.80 58.02 0.0M
2023-07-25 58.19 58.54 58.19 58.25 0.0M
2023-07-24 57.54 58.21 57.43 58.07 0.0M
2023-07-21 57.74 58.16 57.69 57.69 0.0M
2023-07-20 57.72 58.17 57.72 57.76 0.0M
2023-07-19 57.52 58.00 57.52 57.58 0.0M
2023-07-18 56.68 57.26 56.68 57.25 0.0M
2023-07-17 56.00 56.73 56.00 56.57 0.0M
2023-07-14 56.63 56.95 56.21 56.21 0.0M
2023-07-13 56.57 57.13 56.55 56.55 0.0M
2023-07-12 56.09 56.77 56.05 56.37 0.0M
2023-07-11 55.28 56.07 55.28 55.85 0.0M
2023-07-10 54.61 55.62 54.61 55.05 0.0M
2023-07-07 54.94 55.33 54.43 55.00 0.0M
2023-07-06 56.53 56.53 54.59 54.81 0.0M
2023-07-05 57.20 57.40 57.01 57.01 0.0M
2023-07-04 58.20 58.68 57.07 57.07 0.0M
2023-07-03 57.73 58.87 57.73 58.16 0.0M
2023-06-30 56.77 57.94 56.77 57.52 0.0M
2023-06-29 55.66 56.85 55.66 56.31 0.0M
2023-06-28 55.88 56.15 55.56 55.56 0.0M
2023-06-27 55.50 55.79 55.50 55.55 0.0M
2023-06-26 54.84 54.96 53.98 54.96 0.0M
2023-06-23 55.25 55.25 54.55 54.64 0.0M
2023-06-22 56.51 56.51 55.42 55.42 0.0M
2023-06-21 56.49 57.39 56.49 56.84 0.0M
2023-06-20 56.69 57.01 56.29 57.01 0.0M
2023-06-19 56.12 57.27 56.12 57.03 0.0M
2023-06-16 56.13 56.29 56.13 56.29 0.0M
2023-06-15 56.95 56.95 56.25 56.25 0.0M
2023-06-14 56.41 57.60 56.41 57.53 0.0M
2023-06-13 56.66 56.66 56.60 56.60 0.0M
2023-06-12 56.02 56.96 56.02 56.96 0.0M
2023-06-09 56.95 56.95 55.73 55.73 0.0M
2023-06-08 56.42 57.64 56.42 56.67 0.0M
2023-06-07 56.46 56.68 56.16 56.40 0.0M
2023-06-06 55.71 56.38 55.62 56.17 0.0M
2023-06-05 56.27 56.87 55.66 55.69 0.0M
2023-06-02 54.55 56.10 54.55 56.00 0.0M
2023-06-01 54.06 54.69 54.06 54.46 0.0M
2023-05-31 54.67 55.35 53.59 53.92 0.0M
2023-05-30 56.02 56.24 54.84 54.84 0.0M
2023-05-29 56.26 56.97 55.73 55.73 0.0M
2023-05-26 56.07 56.26 55.35 56.06 0.0M
2023-05-25 55.67 56.36 55.58 56.00 0.0M
2023-05-24 56.28 56.61 55.46 55.51 0.0M
2023-05-23 57.15 57.32 56.58 56.58 0.0M
2023-05-22 56.55 57.17 55.97 56.88 0.0M
2023-05-19 59.66 60.29 59.65 59.82 0.0M
2023-05-18 58.72 59.92 58.72 59.25 0.0M
2023-05-17 57.95 58.59 57.82 58.58 0.0M
2023-05-16 58.29 58.81 57.83 57.83 0.0M
2023-05-15 58.53 58.62 58.00 58.30 0.0M
2023-05-12 57.49 58.75 57.47 58.14 0.0M
2023-05-11 57.91 58.32 56.72 57.18 0.0M
2023-05-10 58.59 59.12 57.43 57.43 0.0M
2023-05-09 58.31 58.72 57.94 58.11 0.0M
2023-05-08 58.16 58.63 57.94 58.21 0.0M
2023-05-05 56.01 58.02 56.01 58.02 0.0M
2023-05-04 56.20 56.48 55.70 55.70 0.0M
2023-05-03 57.75 57.75 55.97 55.97 0.0M
2023-05-02 58.40 59.04 56.67 57.04 0.0M
2023-04-28 58.79 58.79 57.21 58.27 0.0M
2023-04-27 56.89 58.91 56.74 58.64 0.0M
2023-04-26 57.00 57.59 57.00 57.12 0.0M
2023-04-25 58.57 58.62 56.54 56.54 0.0M
2023-04-24 58.72 59.31 58.72 58.75 0.0M
2023-04-21 58.74 58.84 58.14 58.84 0.0M
2023-04-20 59.53 59.82 58.55 58.64 0.0M
2023-04-19 59.00 59.40 58.95 59.35 0.0M
2023-04-18 58.05 59.66 58.05 58.84 0.0M
2023-04-17 58.93 59.36 57.71 57.90 0.0M
2023-04-14 57.49 59.38 57.49 58.74 0.0M
2023-04-13 57.06 57.87 57.06 57.39 0.0M
2023-04-12 56.65 57.38 56.65 57.08 0.0M
2023-04-11 57.35 57.73 56.64 56.64 0.0M
2023-04-06 55.78 57.17 55.73 57.14 0.0M
2023-04-05 55.97 56.22 55.63 55.63 0.0M
2023-04-04 55.91 57.09 55.86 56.10 0.0M
2023-04-03 55.14 56.47 54.95 55.80 0.0M
2023-03-31 54.14 55.14 54.14 54.64 0.0M
2023-03-30 53.89 54.83 53.67 54.01 0.0M
2023-03-29 51.89 53.30 51.89 53.23 0.0M
2023-03-28 52.25 52.53 50.92 51.33 0.0M
2023-03-27 51.89 51.89 51.12 51.61 0.0M
2023-03-24 52.21 52.44 49.45 50.50 0.0M
2023-03-23 53.64 53.98 51.87 51.87 0.0M
2023-03-22 54.67 55.56 53.18 53.18 0.0M
2023-03-21 53.04 54.87 53.04 54.64 0.0M
2023-03-20 49.20 52.75 48.50 52.45 0.0M
2023-03-17 52.95 53.71 50.37 51.40 0.0M
2023-03-16 54.75 54.75 52.16 52.82 0.0M
2023-03-15 57.74 57.74 51.05 53.50 0.0M
2023-03-14 56.11 57.99 55.63 57.35 0.0M
2023-03-13 60.73 60.73 56.00 56.11 0.0M
2023-03-10 60.85 60.85 58.73 58.73 0.0M
2023-03-09 63.95 63.98 62.17 62.17 0.0M
2023-03-08 63.52 64.33 63.45 63.80 0.0M
2023-03-07 64.83 64.88 63.42 63.42 0.0M
2023-03-06 64.73 64.73 64.25 64.67 0.0M
2023-03-03 63.28 64.39 63.28 64.18 0.0M
2023-03-02 62.97 63.35 62.41 62.78 0.0M
2023-03-01 64.94 64.94 62.82 63.06 0.0M
2023-02-28 65.11 66.85 64.81 64.81 0.0M
2023-02-27 64.12 65.56 64.12 65.20 0.0M
2023-02-24 64.85 64.88 63.74 63.74 0.0M
2023-02-23 63.79 64.98 63.75 64.98 0.0M
2023-02-22 64.64 65.03 63.34 63.34 0.0M
2023-02-21 65.02 65.16 64.55 64.55 0.0M
2023-02-20 65.52 65.73 65.16 65.16 0.0M
2023-02-17 65.23 65.46 65.00 65.16 0.0M
2023-02-16 64.33 65.38 64.33 65.38 0.0M
2023-02-15 64.32 64.32 63.54 64.01 0.0M
2023-02-14 63.44 64.48 63.44 64.44 0.0M
2023-02-13 63.73 63.74 63.11 63.11 0.0M
2023-02-10 64.07 64.28 63.08 63.50 0.0M
2023-02-09 63.85 64.63 63.69 64.14 0.0M
2023-02-08 62.93 63.92 62.85 63.27 0.0M
2023-02-07 60.83 62.90 60.83 62.50 0.0M
2023-02-06 61.97 61.97 60.47 60.47 0.0M
2023-02-03 61.40 61.83 60.62 61.28 0.0M
2023-02-02 62.94 63.35 60.82 60.82 0.0M
2023-02-01 62.90 63.26 62.90 63.26 0.0M
2023-01-31 61.72 63.00 61.72 63.00 0.0M
2023-01-30 62.25 62.25 61.72 61.72 0.0M
2023-01-27 61.31 62.29 61.31 61.95 0.0M
2023-01-26 60.70 61.90 60.69 61.49 0.0M
2023-01-25 60.43 60.71 59.87 60.71 0.0M
2023-01-24 59.77 60.71 59.77 60.71 0.0M
2023-01-23 59.70 60.37 59.68 59.69 0.0M
2023-01-20 58.78 59.67 58.78 59.67 0.0M
2023-01-19 58.99 59.12 58.47 59.00 0.0M
2023-01-18 59.62 60.44 58.93 58.93 0.0M
2023-01-17 59.29 59.88 58.93 59.34 0.0M
2023-01-16 59.82 59.82 59.19 59.19 0.0M
2023-01-13 59.31 59.72 58.96 59.72 0.0M
2023-01-12 58.27 59.39 58.27 59.36 0.0M
2023-01-11 58.45 59.01 58.14 58.59 0.0M
2023-01-10 58.57 58.61 58.05 58.40 0.0M
2023-01-09 59.22 59.37 58.51 58.51 0.0M
2023-01-06 58.35 58.94 58.35 58.71 0.0M
2023-01-05 57.94 58.47 57.93 58.47 0.0M
2023-01-04 55.74 58.26 55.74 58.11 0.0M
2023-01-03 54.41 55.94 54.41 55.67 0.0M
2023-01-02 53.77 54.95 53.18 54.89 0.0M