Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Danone S.A. logo
BN.PA
Danone S.A.
13:11:53
65.24 €
0.0000 (%0.00)
Previous Close: 65.7
Day Low₺65.24
Day High₺65.98
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BN.PA: Danone S.A. Historical Data

1988 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.7756
CLOSE 7.7947

Low

LOW 6.15

High

HIGH 10.63
DATEOPENHIGHLOWCLOSE
01/04/19886.936.936.916.93
01/05/19887.097.227.097.22
01/06/19887.247.267.237.24
01/07/19887.167.167.157.15
01/08/19887.27.27.147.14
01/11/19886.936.966.936.96
01/12/19886.996.996.986.99
01/13/19886.76.766.676.76
01/14/19886.796.816.796.79
01/15/19886.817.116.87.11
01/18/19886.866.886.856.88
01/19/19886.816.816.796.81
01/20/19886.696.76.666.7
01/21/19886.56.526.56.52
01/22/19886.536.536.376.51
01/25/19886.456.486.426.46
01/26/19886.416.446.416.42
01/27/19886.396.46.336.39
01/28/19886.346.376.236.26
01/29/19886.246.266.156.18
02/01/19886.236.396.216.37
02/02/19886.336.56.316.44
02/03/19886.56.536.416.41
02/04/19886.426.486.366.37
02/05/19886.426.446.386.4
02/08/19886.456.476.396.41
02/09/19886.446.446.376.42
02/10/19886.426.426.366.36
02/11/19886.456.526.426.42
02/12/19886.456.76.456.67
02/15/19886.686.786.566.61
02/16/19886.676.696.496.53
02/17/19886.556.556.56.54
02/18/19886.596.826.586.69
02/19/19886.626.786.626.62
02/22/19886.786.816.76.72
02/23/19886.776.776.76.74
02/24/19886.76.746.676.72
02/25/19886.76.786.76.73
02/26/19886.696.726.666.69
02/29/19886.76.726.676.68
03/01/19886.726.776.676.69
03/02/19886.676.746.636.74
03/03/19886.726.746.76.72
03/04/19886.716.726.656.67
03/07/19886.696.76.626.7
03/08/19886.656.696.66.62
03/09/19886.656.696.656.65
03/10/19886.676.696.586.6
03/11/19886.536.536.516.52
03/14/19886.466.56.456.5
03/15/19886.456.56.456.45
03/16/19886.456.546.416.53
03/17/19886.516.576.516.53
03/18/19886.526.586.516.56
03/21/19886.536.536.396.39
03/22/19886.396.426.396.42
03/23/19886.396.436.376.37
03/24/19886.376.456.346.34
03/25/19886.296.346.286.29
03/28/19886.216.236.156.19
03/29/19886.216.376.196.37
03/30/19886.256.356.256.29
03/31/19886.246.256.216.21
04/05/19886.26.216.196.2
04/06/19886.236.266.186.24
04/07/19886.296.326.286.31
04/08/19886.236.466.236.44
04/11/19886.566.686.566.67
04/12/19886.616.646.476.63
04/13/19886.696.836.636.83
04/14/19886.826.96.656.65
04/15/19886.426.76.426.53
04/18/19886.596.696.536.55
04/19/19886.476.596.476.59
04/20/19886.56.76.56.7
04/21/19886.66.76.576.69
04/22/19886.726.816.686.8
04/25/19886.626.756.536.7
04/26/19886.76.786.656.78
04/27/19886.836.846.726.82
04/28/19886.816.926.816.9
04/29/19886.96.96.846.86
05/02/19886.826.866.736.77
05/03/19886.716.736.76.71
05/04/19886.796.866.786.8
05/05/19886.786.846.696.8
05/06/19886.86.86.736.78
05/09/19886.786.946.786.93
05/10/19886.96.996.896.98
05/11/19886.987.036.836.93
05/13/19886.866.896.796.79
05/16/19886.786.826.786.8
05/17/19886.786.896.786.85
05/18/19886.816.916.796.88
05/19/19886.836.96.836.88
05/20/19886.856.946.856.94
05/24/19886.876.986.876.9
05/25/19886.977.116.977.09
05/26/19887.187.197.077.07
05/27/19887.067.177.047.08
05/30/19887.127.27.077.16
05/31/19887.197.327.187.32
06/01/19887.367.487.297.34
06/02/19887.287.297.247.28
06/03/19887.227.277.227.27
06/06/19887.277.397.277.34
06/07/19887.397.427.357.42
06/08/19887.47.67.47.6
06/09/19887.847.847.637.68
06/10/19887.597.737.597.68
06/13/19887.487.597.377.49
06/14/19887.497.587.487.55
06/15/19887.67.667.577.59
06/16/19887.687.77.527.58
06/17/19887.537.587.537.54
06/20/19887.587.67.557.6
06/21/19887.667.667.617.66
06/22/19887.637.717.637.71
06/23/19887.77.757.77.73
06/24/19887.777.837.767.78
06/27/19887.817.837.787.79
06/28/19887.777.817.737.76
06/29/19887.787.817.757.76
06/30/19887.977.997.957.99
07/01/19887.987.987.887.92
07/04/19887.938.017.938.01
07/05/19888.018.047.968
07/06/19888.038.118.028.09
07/07/19888.018.097.998.05
07/08/19888.138.158.038.09
07/11/19888.118.137.977.97
07/12/19887.948.017.87.88
07/13/19887.857.857.737.75
07/15/19887.757.847.697.69
07/18/19887.737.817.637.63
07/19/19887.67.667.567.58
07/20/19887.687.697.67.66
07/21/19887.657.887.647.84
07/22/19887.858.17.688.09
07/25/19887.988.037.938.03
07/26/19888.068.098.018.08
07/27/19888.18.118.068.08
07/28/19888.068.098.038.07
07/29/19888.098.168.068.15
08/01/19888.178.288.178.2
08/02/19888.258.38.228.22
08/03/19888.28.28.148.17
08/04/19888.178.28.148.15
08/05/19888.178.28.158.2
08/08/19888.158.158.158.15
08/09/19888.118.178.098.14
08/10/19888.098.128.068.06
08/11/19888.038.057.958.01
08/12/19888.018.098.018.06
08/16/19888.028.067.898.01
08/17/19888.018.117.978.11
08/18/19888.048.128.048.09
08/19/19888.138.28.138.2
08/22/19888.178.38.158.25
08/23/19888.178.28.158.17
08/24/19888.178.228.158.15
08/25/19888.158.178.068.07
08/26/19888.038.047.897.94
08/29/19887.948.047.947.95
08/30/198888.057.977.99
08/31/19888.018.0988.09
09/01/19888.048.068.018.03
09/02/19888.018.097.998.03
09/05/19888.038.098.038.09
09/06/19888.058.18.058.07
09/07/19888.18.178.068.17
09/08/19888.198.28.118.15
09/09/19888.178.28.148.17
09/12/19888.178.198.138.19
09/13/19888.178.348.178.32
09/14/19888.248.588.248.58
09/15/19888.588.638.468.6
09/16/19888.538.798.538.79
09/19/19888.898.918.798.82
09/20/19888.788.818.738.76
09/21/19888.769.058.769.05
09/22/19888.999.078.828.91
09/23/19888.768.928.768.82
09/26/19888.918.978.898.92
09/27/19888.978.978.768.82
09/28/19888.848.898.798.82
09/29/19888.878.948.868.86
09/30/19888.978.978.868.92
10/03/19888.828.918.798.89
10/04/19888.868.898.788.86
10/05/19888.878.958.878.87
10/06/19888.948.948.868.87
10/07/19888.848.898.848.87
10/10/19888.948.998.878.95
10/11/19888.999.078.928.99
10/12/19888.929.028.899.02
10/13/19888.979.098.979.04
10/14/19889.019.129.019.07
10/17/19889.079.078.958.99
10/18/19888.979.128.979.12
10/19/19889.139.319.129.3
10/20/19889.289.589.289.43
10/21/19889.489.539.159.19
10/24/19889.259.259.139.13
10/25/19889.099.259.099.23
10/26/19889.199.259.199.19
10/27/19889.29.239.129.12
10/28/19889.159.439.099.43
11/02/19889.439.439.279.27
11/03/19889.49.439.319.31
11/04/19889.49.439.39.37
11/07/19889.49.439.339.38
11/08/19889.379.439.359.43
11/09/19889.469.549.49.4
11/10/19889.419.469.49.4
11/14/19889.319.359.239.23
11/15/19889.239.279.239.27
11/16/19889.239.339.229.22
11/17/19889.29.279.179.27
11/18/19889.289.319.259.31
11/21/19889.239.39.199.19
11/22/19889.159.239.129.19
11/23/19889.259.319.229.23
11/24/19889.279.279.229.27
11/25/19889.39.39.29.23
11/28/19889.239.279.139.17
11/29/19889.159.29.099.2
11/30/19889.29.319.29.25
12/01/19889.29.279.29.23
12/02/19889.239.259.179.2
12/05/19889.259.259.179.25
12/06/19889.179.289.179.19
12/07/19889.239.259.29.25
12/08/19889.259.279.29.27
12/09/19889.279.319.259.28
12/12/19889.379.49.339.35
12/13/19889.359.419.319.35
12/14/19889.339.379.39.37
12/15/19889.319.319.279.27
12/16/19889.259.319.259.3
12/19/19889.319.489.319.43
12/20/19889.489.89.419.8
12/21/19889.779.929.779.84
12/22/19889.910.19.910.08
12/23/198810.1810.2810.1310.23
12/27/198810.5310.6110.4610.57
12/28/198810.6310.6310.3610.41
12/29/198810.4610.5410.3910.54
12/30/198810.4610.6110.4310.59