Singapore markets open in 4 hours 44 minutes

BNP Paribas (BNP.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
63.38-3.27 (-4.91%)
At close: 01:30PM CEST
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202465.9965.9963.3863.3863.38110
07 Jun 202466.6566.6566.6566.6566.65-
06 Jun 202466.4966.4966.4966.4966.49-
05 Jun 202467.2667.2667.2667.2667.26-
04 Jun 202467.9667.9667.9667.9667.96-
03 Jun 202468.0068.0067.9667.9667.96525
31 May 202467.7467.7467.7467.7467.74-
30 May 202466.9366.9366.9366.9366.93-
29 May 202467.4167.4167.4167.4167.41-
28 May 202467.0267.0267.0267.0267.02-
27 May 202466.9267.0266.9267.0267.0222
24 May 202466.4666.6166.4666.6166.6156
23 May 202467.7167.7166.4666.4666.46250
22 May 202468.3068.3067.6667.6667.6656
21 May 202468.6968.6967.6267.7467.74319
21 May 20244.6 Dividend
20 May 202472.1972.1972.1972.1967.59-
17 May 202471.6971.6971.6971.6967.12-
16 May 202471.8771.8771.6971.6967.1275
15 May 202471.7671.7671.7071.7067.1340
14 May 202471.7671.7671.7671.7667.19-
13 May 202471.2171.7671.2171.7667.19300
10 May 202470.4871.2170.4871.2166.6795
09 May 202469.6469.6469.6469.6465.20-
08 May 202469.3469.3469.3469.3464.92-
07 May 202468.3168.3168.3168.3163.96-
06 May 202467.9068.3167.9068.3163.9640
03 May 202467.8467.8467.4567.4563.15327
02 May 202467.8067.8467.8067.8463.5215
30 Apr 202467.9567.9567.9567.9563.62-
29 Apr 202467.6168.1367.6168.1363.7915
26 Apr 202469.0269.0269.0269.0264.62-
25 Apr 202468.5168.5168.5168.5164.14-
24 Apr 202468.1368.1368.1368.1363.79-
23 Apr 202466.6866.6866.6866.6862.43-
22 Apr 202465.5466.6865.5466.6862.4349
19 Apr 202464.7764.7764.7764.7760.64-
18 Apr 202464.6164.7764.6164.7760.6450
17 Apr 202463.9164.9863.9164.9860.84141
16 Apr 202465.1265.1265.1265.1260.97-
15 Apr 202465.4765.4765.4765.4761.30-
12 Apr 202465.8465.8465.8465.8461.64-
11 Apr 202466.7266.7265.8465.8461.64262
10 Apr 202466.7266.7266.7266.7262.47-
09 Apr 202466.9366.9366.9366.9362.67-
08 Apr 202466.3067.2166.3066.9362.67496
05 Apr 202466.2566.2566.2566.2562.0320
04 Apr 202466.2467.1766.2466.9662.69216
03 Apr 202465.3965.3965.3965.3961.22-
02 Apr 202465.6665.8065.6665.8061.6150
28 Mar 202464.6764.6764.6764.6760.55-
27 Mar 202463.9364.5763.9364.5760.4647
26 Mar 202463.2663.2663.2663.2659.23-
25 Mar 202463.2263.2262.6862.7358.73588
22 Mar 202462.7663.3062.7663.3059.2756
21 Mar 202462.2962.2962.2962.2958.32-
20 Mar 202462.1062.1061.8561.8557.91247
19 Mar 202461.4362.2961.4362.2958.3269
18 Mar 202461.6361.6361.4361.4357.52159
15 Mar 202460.3460.3460.3460.3456.50-
14 Mar 202460.8161.1360.8161.1357.2325
13 Mar 202459.8759.8759.8759.8756.06-
12 Mar 202459.3159.3159.3159.3155.53-
11 Mar 202458.9258.9258.9258.9255.17-
08 Mar 202458.3559.0258.3559.0255.2634
07 Mar 202457.2257.2257.2257.2253.57-
06 Mar 202457.1957.1957.1957.1953.55-
05 Mar 202457.0657.0657.0657.0653.42-
04 Mar 202456.4357.0256.4357.0253.391
01 Mar 202455.7356.2355.7356.2352.6524
29 Feb 202455.8155.8155.5555.5552.0173
28 Feb 202455.7055.7055.7055.7052.15-
27 Feb 202455.7055.7055.7055.7052.15-
26 Feb 202456.7056.7056.7056.7053.09-
23 Feb 202456.6256.7056.4756.7053.09679
22 Feb 202456.4356.4356.4356.4352.83-
21 Feb 202455.5455.5455.5455.5452.00-
20 Feb 202454.7755.4854.7755.4851.94150
19 Feb 202454.5054.5054.5054.5051.03-
16 Feb 202454.4854.6254.4854.6251.1415
15 Feb 202454.0154.0153.7353.7350.31530
14 Feb 202454.1154.1153.9153.9150.47250
13 Feb 202453.9754.1153.9754.1150.66160
12 Feb 202453.8354.1353.8354.1350.681,850
09 Feb 202454.3254.3253.8353.8350.4068
08 Feb 202455.1855.1854.9554.9551.4560
07 Feb 202455.2755.2755.2755.2751.75-
06 Feb 202456.3556.3556.3556.3552.76-
05 Feb 202456.4456.4455.7255.7252.17700
02 Feb 202457.4157.5756.4456.4452.8468
01 Feb 202461.3061.3057.0957.0953.45220
31 Jan 202462.2762.2762.2762.2758.30-
30 Jan 202462.2762.2762.2762.2758.30-
29 Jan 202462.2762.2762.2762.2758.30-
26 Jan 202461.6461.6461.6461.6457.71-
25 Jan 202461.7162.0161.4662.0158.06267
24 Jan 202461.6361.6361.6361.6357.70-
23 Jan 202461.5561.5561.5561.5557.63-
22 Jan 202460.8160.8160.8160.8156.94-
19 Jan 202460.7660.7660.7660.7656.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...