XETRA - Delayed Quote
EUR
BNP Paribas SA (BNP.DE)
91.97
-0.06
(-0.07%)
At close: November 6 at 5:35:42 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
91.06
93.00
91.06
91.97
91.97
8,253
Nov 5, 2026
93.22
94.14
91.51
92.03
92.03
8,992
Nov 4, 2026
89.17
92.73
89.17
91.70
91.70
17,621
Nov 3, 2026
86.56
88.74
86.56
87.68
87.68
5,280
Nov 2, 2026
86.34
87.49
85.66
87.08
87.08
12,129
Oct 30, 2026
86.50
86.51
85.32
85.64
85.64
6,864
Oct 29, 2026
87.19
88.01
86.33
87.72
87.72
10,172
Oct 28, 2026
87.70
87.94
86.08
87.20
87.20
18,308
Oct 27, 2026
85.48
87.04
85.11
87.04
87.04
8,798
Oct 26, 2026
84.96
86.00
84.89
85.52
85.52
18,891
Oct 23, 2026
83.34
83.55
82.00
83.55
83.55
12,161
Oct 22, 2026
84.82
84.84
82.45
82.80
82.80
24,059
Oct 21, 2026
86.60
87.53
86.39
86.92
86.92
9,810
Oct 20, 2026
87.35
87.74
85.50
87.03
87.03
7,572
Oct 19, 2026
87.54
87.74
86.47
87.31
87.31
8,588
Oct 16, 2026
89.86
90.09
89.49
89.58
89.58
7,441
Oct 15, 2026
89.08
90.35
88.27
88.96
88.96
8,796
Oct 14, 2026
90.23
90.33
89.18
89.76
89.76
16,380
Oct 13, 2026
90.96
91.29
89.90
90.17
90.17
11,632
Oct 12, 2026
90.98
91.05
89.72
90.12
90.12
8,201
Oct 9, 2026
90.60
90.79
89.53
90.00
90.00
23,628
Oct 8, 2026
89.34
90.18
88.89
89.49
89.49
11,662
Oct 7, 2026
93.93
94.03
90.64
91.37
91.37
24,659
Oct 6, 2026
93.44
95.82
93.03
95.10
95.10
46,249
Oct 5, 2026
91.29
92.63
90.00
92.55
92.55
15,775
Oct 2, 2026
90.75
92.21
89.80
92.04
92.04
25,461
Oct 1, 2026
93.44
93.70
91.32
91.52
91.52
14,544
Sep 30, 2026
97.55
97.71
94.95
95.04
95.04
7,389
Sep 29, 2026
98.49
98.90
96.97
97.38
97.38
5,308
Sep 28, 2026
99.45
99.65
98.22
98.22
98.22
3,413
Sep 25, 2026
99.39
100.04
99.10
99.29
99.29
5,151
Sep 24, 2026
3.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
96.12
98.07
95.63
96.83
96.83
12,251
Sep 23, 2026
102.92
102.92
100.28
100.30
97.07
4,420
Sep 22, 2026
101.16
102.86
100.20
101.34
98.08
8,692
Sep 21, 2026
101.76
102.14
100.70
101.16
97.90
3,671
Sep 18, 2026
102.70
102.90
99.90
100.72
97.48
7,116
Sep 17, 2026
103.02
103.74
102.00
103.74
100.40
4,076
Sep 16, 2026
102.60
102.66
101.08
102.26
98.97
3,977
Sep 15, 2026
101.56
102.12
100.24
101.38
98.12
4,313
Sep 14, 2026
103.56
103.76
102.02
102.82
99.51
4,278
Sep 11, 2026
103.34
103.84
102.66
103.68
100.34
4,115
Sep 10, 2026
103.58
103.74
102.44
102.66
99.35
4,819
Sep 9, 2026
102.82
102.82
101.18
102.72
99.41
6,077
Sep 8, 2026
104.20
104.20
102.70
103.96
100.61
2,926
Sep 7, 2026
104.46
104.58
103.84
104.50
101.13
3,102
Sep 4, 2026
103.60
104.68
103.22
104.52
101.15
1,961
Sep 3, 2026
103.22
104.14
103.22
104.00
100.65
2,843
Sep 2, 2026
102.82
103.60
102.02
103.08
99.76
4,838
Sep 1, 2026
102.84
103.30
101.54
102.60
99.30
3,998
Aug 31, 2026
103.00
103.66
102.80
102.80
99.49
8,038
Aug 28, 2026
101.78
102.56
101.14
102.46
99.16
6,714
Aug 27, 2026
105.88
106.00
99.99
100.64
97.40
33,986
Aug 26, 2026
105.70
106.34
105.20
105.74
102.33
9,201
Aug 25, 2026
107.52
107.52
104.04
104.54
101.17
7,987
Aug 24, 2026
107.40
107.40
106.24
106.86
103.42
5,165
Aug 21, 2026
107.00
107.58
106.48
107.58
104.12
3,897
Aug 20, 2026
106.68
107.06
105.66
106.02
102.61
5,578
Aug 19, 2026
109.30
109.40
106.86
106.86
103.42
5,939
Aug 18, 2026
110.70
110.70
109.00
109.50
105.97
5,445
Aug 17, 2026
112.12
112.12
111.12
111.12
107.54
4,727
Aug 14, 2026
112.20
112.20
111.38
112.10
108.49
2,557
Aug 13, 2026
112.90
113.72
112.22
112.36
108.74
4,467
Aug 12, 2026
111.94
112.18
111.32
112.06
108.45
5,619
Aug 11, 2026
112.76
112.88
111.08
111.78
108.18
10,041
Aug 10, 2026
111.52
112.76
111.32
112.76
109.13
5,534
Aug 7, 2026
112.30
113.00
111.92
112.54
108.92
7,221
Aug 6, 2026
112.72
113.94
112.64
112.64
109.01
22,391
Aug 5, 2026
111.82
112.20
111.00
112.02
108.41
4,900
Aug 4, 2026
112.28
112.28
111.08
111.82
108.22
10,055
Aug 3, 2026
111.24
111.82
110.86
111.82
108.22
5,452
Jul 31, 2026
109.36
110.08
108.24
109.72
106.19
4,083
Jul 30, 2026
106.82
109.24
106.38
108.86
105.35
8,734
Jul 29, 2026
108.46
108.60
106.50
106.96
103.52
12,055
Jul 28, 2026
108.36
108.52
107.30
108.00
104.52
37,055
Jul 27, 2026
107.14
108.76
107.14
107.60
104.13
8,318
Jul 24, 2026
104.06
105.84
104.02
105.84
102.43
6,439
Jul 23, 2026
106.00
106.32
103.62
103.80
100.46
10,174
Jul 22, 2026
105.12
107.10
105.12
106.80
103.36
2,763
Jul 21, 2026
103.86
105.12
103.46
105.12
101.73
4,020
Jul 20, 2026
101.42
103.36
101.34
103.32
99.99
2,987
Jul 17, 2026
101.28
102.16
100.54
102.00
98.72
2,493
Jul 16, 2026
103.26
103.38
102.04
102.86
99.55
6,549
Jul 15, 2026
101.34
102.98
101.08
102.66
99.35
4,163
Jul 14, 2026
99.89
102.40
99.89
102.34
99.04
5,173
Jul 13, 2026
100.66
101.68
100.30
100.94
97.69
2,809
Jul 10, 2026
100.40
100.80
99.92
100.62
97.38
4,231
Jul 9, 2026
99.66
99.85
99.27
99.85
96.63
4,350
Jul 8, 2026
100.06
100.12
97.60
98.18
95.02
8,750
Jul 7, 2026
103.30
103.50
101.66
101.76
98.48
4,649
Jul 6, 2026
103.10
103.48
102.50
103.48
100.15
4,236
Jul 3, 2026
102.88
103.00
101.78
102.64
99.33
4,939
Jul 2, 2026
101.34
102.98
101.20
102.46
99.16
5,284
Jul 1, 2026
100.98
101.42
100.04
101.20
97.94
4,556
Jun 30, 2026
100.48
102.04
100.48
102.04
98.75
4,467
Jun 29, 2026
100.06
101.36
100.06
100.42
97.19
2,352
Jun 26, 2026
102.10
102.10
100.54
101.22
97.96
4,612
Jun 25, 2026
101.68
102.90
101.68
102.90
99.59
14,581
Jun 24, 2026
101.72
102.72
101.52
101.62
98.35
5,990
Jun 23, 2026
101.30
101.76
100.88
101.48
98.21
3,736
Jun 22, 2026
101.54
102.08
100.96
101.88
98.60
3,859
Jun 19, 2026
100.66
101.80
100.62
101.52
98.25
1,738
Jun 18, 2026
100.74
101.12
100.00
101.12
97.86
3,502
Jun 17, 2026
100.38
101.26
100.00
101.24
97.98
4,414
Jun 16, 2026
99.19
100.20
99.19
100.04
96.82
19,179
Jun 15, 2026
99.12
99.37
98.31
98.66
95.48
7,918
Jun 12, 2026
95.10
97.00
94.71
96.72
93.61
11,442
Jun 11, 2026
92.35
92.85
91.67
91.97
89.01
5,421
Jun 10, 2026
93.39
93.46
91.84
91.86
88.90
8,457
Jun 9, 2026
93.35
94.96
93.28
93.33
90.32
5,492
Jun 8, 2026
92.29
94.00
92.29
93.06
90.06
6,522
Jun 5, 2026
93.93
94.60
93.56
93.56
90.55
4,040
Jun 4, 2026
93.57
94.00
93.14
93.89
90.87
2,298
Jun 3, 2026
93.21
93.80
92.83
93.17
90.17
4,913
Jun 2, 2026
94.08
95.20
93.60
94.43
91.39
6,976
Jun 1, 2026
92.39
93.53
91.85
92.55
89.57
7,601
May 29, 2026
92.53
93.41
92.53
93.10
90.10
5,687
May 28, 2026
92.28
92.31
90.96
91.73
88.78
4,594
May 27, 2026
92.74
93.02
92.03
92.20
89.23
9,215
May 26, 2026
92.54
92.83
91.94
92.15
89.18
4,392
May 25, 2026
91.47
93.00
91.47
92.53
89.55
5,994
May 22, 2026
89.06
90.37
89.06
89.88
86.99
4,926
May 21, 2026
89.23
89.60
87.82
89.19
86.32
8,155
May 20, 2026
86.90
89.76
86.17
89.33
86.45
8,478
May 19, 2026
88.60
89.07
87.48
87.48
84.66
5,717
May 18, 2026
2.57
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
86.65
87.75
85.71
87.75
84.92
10,613
May 15, 2026
90.80
90.87
88.90
89.28
83.92
5,096
May 14, 2026
91.99
92.39
91.64
92.20
86.66
6,985
May 13, 2026
91.36
91.41
89.90
91.39
85.90
4,956
May 12, 2026
91.06
91.91
90.43
90.43
85.00
6,843
May 11, 2026
91.74
92.98
91.74
92.98
87.40
7,049
May 8, 2026
91.68
92.01
90.86
91.56
86.06
5,253
May 7, 2026
93.71
94.35
92.86
93.25
87.65
7,014
May 6, 2026
90.51
94.64
90.51
93.35
87.74
19,029
May 5, 2026
86.87
88.88
86.87
88.81
83.48
5,469
May 4, 2026
88.95
89.94
86.94
87.42
82.17
10,169
Apr 30, 2026
86.96
89.38
85.81
89.26
83.90
24,413
Apr 29, 2026
91.44
91.44
90.00
90.92
85.46
6,211
Apr 28, 2026
90.35
91.71
90.10
91.55
86.05
9,138
Apr 27, 2026
89.31
90.60
89.31
90.18
84.76
5,148
Apr 24, 2026
89.19
89.54
88.34
89.10
83.75
5,846
Apr 23, 2026
89.77
90.46
88.58
90.31
84.89
7,519
Apr 22, 2026
92.35
92.43
90.77
90.77
85.32
4,105
Apr 21, 2026
92.67
93.46
91.91
92.13
86.60
1,776
Apr 20, 2026
92.56
93.54
92.48
92.57
87.01
10,419
Apr 17, 2026
90.51
94.29
90.51
94.29
88.63
9,330
Apr 16, 2026
91.51
91.90
90.44
90.47
85.04
2,509
Apr 15, 2026
90.86
91.39
90.36
91.39
85.90
3,231
Apr 14, 2026
90.57
91.22
89.69
91.14
85.67
3,615
Apr 13, 2026
89.07
89.81
88.97
89.80
84.41
4,970
Apr 10, 2026
89.61
91.00
89.52
90.36
84.93
3,753
Apr 9, 2026
89.74
89.74
88.54
89.52
84.14
7,178
Apr 8, 2026
89.92
91.79
89.20
89.99
84.58
24,087
Apr 7, 2026
83.82
85.05
82.91
83.75
78.72
17,152
Apr 2, 2026
83.25
83.56
81.70
83.28
78.28
9,137
Apr 1, 2026
84.67
85.63
84.19
85.29
80.17
13,529
Mar 31, 2026
81.08
82.24
80.48
81.08
76.21
11,145
Mar 30, 2026
80.59
80.87
79.73
80.87
76.01
36,103
Mar 27, 2026
82.10
82.10
80.51
81.14
76.27
7,949
Mar 26, 2026
83.54
83.63
81.82
82.00
77.07
17,063
Mar 25, 2026
84.60
84.89
83.78
84.24
79.18
12,081
Mar 24, 2026
83.44
83.47
81.92
83.02
78.03
5,026
Mar 23, 2026
80.25
85.04
78.88
83.38
78.37
27,287
Mar 20, 2026
85.84
86.09
82.12
82.12
77.19
8,294
Mar 19, 2026
85.58
85.58
83.39
84.56
79.48
9,410
Mar 18, 2026
87.40
88.23
86.57
87.31
82.07
7,980
Mar 17, 2026
84.64
86.87
84.54
85.91
80.75
3,315
Mar 16, 2026
84.64
85.91
84.17
84.93
79.83
6,734
Mar 13, 2026
84.24
86.19
84.11
84.91
79.81
6,143
Mar 12, 2026
88.48
88.52
85.67
85.86
80.70
23,191
Mar 11, 2026
87.66
89.66
87.66
89.37
84.00
5,516
Mar 10, 2026
88.61
89.09
87.37
88.35
83.04
8,242
Mar 9, 2026
83.99
85.48
83.00
85.48
80.35
17,157
Mar 6, 2026
87.53
88.10
84.84
86.38
81.19
25,478
Mar 5, 2026
87.77
89.95
86.92
87.10
81.87
12,237
Mar 4, 2026
88.02
90.30
87.80
89.43
84.06
18,454
Mar 3, 2026
89.74
89.81
86.68
88.27
82.97
20,874
Mar 2, 2026
92.14
93.43
91.17
92.11
86.58
15,030
Feb 27, 2026
96.02
97.25
94.61
95.46
89.73
5,032
Feb 26, 2026
96.14
96.83
95.86
96.32
90.53
8,454
Feb 25, 2026
95.73
96.48
95.60
96.40
90.61
3,101
Feb 24, 2026
94.13
94.54
93.51
94.43
88.76
7,858
Feb 23, 2026
95.85
97.08
95.49
95.79
90.04
5,788
Feb 20, 2026
94.15
95.01
93.60
94.73
89.04
6,226
Feb 19, 2026
94.31
94.72
93.70
93.75
88.12
3,505
Feb 18, 2026
93.19
94.62
93.19
94.33
88.66
8,177
Feb 17, 2026
90.88
92.39
90.64
92.39
86.84
7,194
Feb 16, 2026
90.24
91.41
90.16
90.86
85.40
7,558
Feb 13, 2026
91.14
91.90
88.60
89.45
84.08
17,481
Feb 12, 2026
93.61
94.20
90.82
91.57
86.07
12,146
Feb 11, 2026
93.65
93.65
91.73
92.61
87.05
9,986
Feb 10, 2026
94.40
95.00
92.97
92.97
87.39
6,926
Feb 9, 2026
92.90
94.20
92.08
94.20
88.54
8,371
Feb 6, 2026
92.10
93.51
91.58
93.20
87.60
5,993
Feb 5, 2026
93.91
95.41
91.36
92.07
86.54
23,041
Feb 4, 2026
91.92
92.57
91.15
91.25
85.77
7,957
Feb 3, 2026
93.13
93.65
91.81
91.97
86.45
14,153
Feb 2, 2026
90.09
92.48
90.04
92.39
86.84
8,507
Jan 30, 2026
89.95
91.18
89.95
91.18
85.70
3,115
Jan 29, 2026
90.59
91.39
89.97
90.06
84.65
5,593
Jan 28, 2026
90.30
90.73
89.56
90.31
84.89
6,742
Jan 27, 2026
89.11
90.31
88.92
90.12
84.71
4,198
Jan 26, 2026
88.20
88.82
88.20
88.52
83.20
4,647
Jan 23, 2026
87.82
88.57
87.82
88.09
82.80
6,708
Jan 22, 2026
87.15
88.52
87.06
88.03
82.74
9,216
Jan 21, 2026
86.06
86.31
84.69
85.77
80.62
19,942
Jan 20, 2026
86.26
86.45
85.28
86.36
81.17
9,595
Jan 19, 2026
85.58
86.86
85.55
86.86
81.64
12,491
Jan 16, 2026
87.25
87.71
86.44
87.18
81.94
3,117
Jan 15, 2026
86.65
87.85
86.50
87.41
82.16
5,347
Jan 14, 2026
87.32
87.84
87.02
87.02
81.79
15,958
Jan 13, 2026
87.46
87.73
86.31
86.87
81.65
14,974
Jan 12, 2026
86.48
87.70
85.49
86.93
81.71
6,188
Jan 9, 2026
85.54
87.25
84.98
87.13
81.90
33,477
Jan 8, 2026
80.83
82.36
80.83
82.36
77.41
20,602
Jan 7, 2026
81.14
81.17
79.67
79.75
74.96
5,288
Jan 6, 2026
82.66
82.83
79.89
80.49
75.66
11,662
Jan 5, 2026
82.29
82.34
80.01
81.86
76.94
10,450
Jan 2, 2026
80.59
82.03
80.59
81.98
77.06
9,047
Dec 30, 2025
80.76
81.31
80.58
81.26
76.38
5,458
Dec 29, 2025
80.75
80.83
80.01
80.31
75.49
5,079
Dec 23, 2025
80.28
80.84
79.76
80.61
75.77
4,073
Dec 22, 2025
80.61
80.67
79.95
80.31
75.49
8,996
Dec 19, 2025
80.74
81.07
80.33
80.63
75.79
6,701
Dec 18, 2025
79.84
80.60
79.64
80.44
75.61
18,446
Dec 17, 2025
79.16
80.13
79.14
80.01
75.20
5,645
Dec 16, 2025
79.26
79.95
78.81
78.85
74.11
8,303
Dec 15, 2025
78.86
79.44
78.69
79.12
74.37
6,745
Dec 12, 2025
79.80
80.27
78.17
78.17
73.47
19,717
Dec 11, 2025
77.20
78.90
77.20
78.62
73.90
10,956
Dec 10, 2025
77.29
77.68
77.00
77.00
72.38
4,653
Dec 9, 2025
77.56
77.88
77.06
77.48
72.83
25,048
Dec 8, 2025
75.86
76.50
75.47
76.40
71.81
4,574
Dec 5, 2025
76.11
76.60
75.42
75.42
70.89
17,198
Dec 4, 2025
75.09
75.90
74.83
75.75
71.20
10,533
Dec 3, 2025
74.89
75.38
74.22
74.27
69.81
10,912
Dec 2, 2025
74.06
75.08
74.00
75.06
70.55
12,368
Dec 1, 2025
73.72
74.43
73.48
73.50
69.09
12,643
Nov 28, 2025
73.28
73.95
73.26
73.70
69.27
11,045
Nov 27, 2025
72.49
73.46
72.42
73.39
68.98
17,012
Nov 26, 2025
72.10
72.80
71.62
72.52
68.16
13,734
Nov 25, 2025
70.65
72.19
70.15
71.81
67.50
12,555
Nov 24, 2025
70.98
71.51
70.35
70.48
66.25
20,020
Nov 21, 2025
69.04
70.39
68.79
70.39
66.16
16,448
Nov 20, 2025
70.83
71.28
70.07
70.07
65.86
28,438
Nov 19, 2025
66.67
67.30
66.02
67.03
63.00
15,820
Nov 18, 2025
67.33
67.33
66.32
66.68
62.68
13,182
Nov 17, 2025
68.81
68.81
68.00
68.32
64.22
5,536
Nov 14, 2025
69.09
69.09
68.00
68.80
64.67
14,056
Nov 13, 2025
69.99
70.40
69.62
69.65
65.47
17,027
Nov 12, 2025
68.20
70.03
68.16
69.35
65.18
34,543
Nov 11, 2025
67.46
67.71
67.36
67.61
63.55
27,757
Nov 10, 2025
66.64
67.64
66.44
67.01
62.99
26,056
Nov 7, 2025
65.53
66.11
65.34
65.53
61.59
14,194
Nov 6, 2025
65.88
66.26
65.17
65.28
61.36
9,883
