BNP Paribas Aqua C Privilege EUR D (0P0001CR47.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| May 15, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
| May 14, 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
| May 13, 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
| May 10, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
| May 07, 2024 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
| May 06, 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | - |
| May 03, 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
| May 02, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Apr 30, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Apr 29, 2024 | 167.93 | 167.93 | 167.93 | 167.93 | 167.93 | - |
| Apr 26, 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | - |
| Apr 25, 2024 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | - |
| Apr 24, 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
| Apr 23, 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | - |
| Apr 22, 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
| Apr 19, 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 164.51 | - |
| Apr 19, 2024 | 3.04 Dividend | |||||
| Apr 18, 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 164.91 | - |
| Apr 17, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 165.16 | - |
| Apr 16, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 165.89 | - |
| Apr 15, 2024 | 170.37 | 170.37 | 170.37 | 170.37 | 167.29 | - |
| Apr 12, 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 167.60 | - |
| Apr 11, 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 167.80 | - |
| Apr 10, 2024 | 170.42 | 170.42 | 170.42 | 170.42 | 167.34 | - |
| Apr 09, 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 168.63 | - |
| Apr 08, 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 168.41 | - |
| Apr 05, 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 168.71 | - |
| Apr 04, 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 168.32 | - |
| Apr 03, 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 169.01 | - |
| Apr 02, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 169.13 | - |
| Mar 28, 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 171.49 | - |
| Mar 27, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 171.34 | - |
| Mar 26, 2024 | 172.79 | 172.79 | 172.79 | 172.79 | 169.66 | - |
| Mar 25, 2024 | 172.67 | 172.67 | 172.67 | 172.67 | 169.54 | - |
| Mar 22, 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 171.58 | - |
| Mar 21, 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 171.22 | - |
| Mar 20, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 169.34 | - |
| Mar 19, 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 168.01 | - |
| Mar 18, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 166.55 | - |
| Mar 15, 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 167.18 | - |
| Mar 14, 2024 | 170.49 | 170.49 | 170.49 | 170.49 | 167.40 | - |
| Mar 13, 2024 | 170.29 | 170.29 | 170.29 | 170.29 | 167.21 | - |
| Mar 12, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 167.22 | - |
| Mar 11, 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 166.74 | - |
| Mar 08, 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 167.17 | - |
| Mar 07, 2024 | 170.19 | 170.19 | 170.19 | 170.19 | 167.11 | - |
| Mar 06, 2024 | 168.47 | 168.47 | 168.47 | 168.47 | 165.42 | - |
| Mar 05, 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 164.30 | - |
| Mar 04, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 165.72 | - |
| Mar 01, 2024 | 168.49 | 168.49 | 168.49 | 168.49 | 165.44 | - |
| Feb 29, 2024 | 167.62 | 167.62 | 167.62 | 167.62 | 164.59 | - |
| Feb 28, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 164.31 | - |
| Feb 27, 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 164.04 | - |
| Feb 26, 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 163.57 | - |
| Feb 23, 2024 | 167.47 | 167.47 | 167.47 | 167.47 | 164.44 | - |
| Feb 22, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 163.62 | - |
| Feb 21, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 162.41 | - |
| Feb 20, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 162.23 | - |
| Feb 19, 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 162.46 | - |
| Feb 16, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 162.63 | - |
| Feb 15, 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 162.89 | - |
| Feb 14, 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 161.40 | - |
| Feb 13, 2024 | 162.65 | 162.65 | 162.65 | 162.65 | 159.71 | - |
| Feb 12, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 161.82 | - |
| Feb 09, 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 160.77 | - |
| Feb 08, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 160.64 | - |
| Feb 07, 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 159.97 | - |
| Feb 06, 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 158.56 | - |
| Feb 05, 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 157.43 | - |
| Feb 02, 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 158.51 | - |
| Feb 01, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 158.80 | - |
| Jan 31, 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 157.14 | - |
| Jan 30, 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 158.17 | - |
| Jan 29, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 158.27 | - |
| Jan 26, 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 156.89 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 154.49 | - |
| Jan 23, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 155.98 | - |
| Jan 22, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 156.08 | - |
| Jan 19, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 154.11 | - |
| Jan 18, 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 154.17 | - |
| Jan 17, 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 153.22 | - |
| Jan 16, 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 154.92 | - |
| Jan 15, 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 155.07 | - |
| Jan 12, 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 155.70 | - |
| Jan 11, 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 154.76 | - |
| Jan 10, 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 155.37 | - |
| Jan 09, 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 155.50 | - |
| Jan 08, 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 155.10 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 161.58 | 161.58 | 161.58 | 161.58 | 158.66 | - |
| Dec 28, 2023 | 161.42 | 161.42 | 161.42 | 161.42 | 158.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.