BN.PA: Danone S.A. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 11.5233

CLOSE 11.5048

Low

LOW 9.94

High

HIGH 13.2534

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	10.61	10.74	10.47	10.47
01/04/1989	10.63	10.69	10.54	10.66
01/05/1989	10.72	10.75	10.59	10.66
01/06/1989	10.71	10.77	10.61	10.77
01/09/1989	11.12	11.13	10.79	10.79
01/10/1989	11.03	11.16	10.9	11.05
01/11/1989	11.13	11.2	11.05	11.1
01/12/1989	11.24	12.09	11.16	11.7
01/13/1989	11.96	12.01	11.44	11.44
01/16/1989	11.73	11.73	11.54	11.62
01/17/1989	11.62	11.62	11.24	11.26
01/18/1989	11.39	11.39	11.1	11.23
01/19/1989	11.44	11.46	11.28	11.31
01/20/1989	11.41	11.44	11.26	11.26
01/23/1989	11.31	11.31	11.12	11.12
01/24/1989	11.39	11.39	11.21	11.28
01/25/1989	11.42	11.57	11.3	11.52
01/26/1989	11.69	11.69	11.42	11.46
01/27/1989	11.55	11.62	11.38	11.52
01/30/1989	11.6	11.6	11.39	11.42
01/31/1989	11.3	11.42	11.21	11.24
02/01/1989	11.31	11.33	11.2	11.21
02/02/1989	11.28	11.31	11.2	11.24
02/03/1989	11.26	11.26	11.18	11.2
02/06/1989	11.28	11.31	11.03	11.03
02/07/1989	11.03	11.1	10.95	11
02/08/1989	11.12	11.14	11.02	11.02
02/09/1989	11.06	11.1	10.95	10.96
02/10/1989	10.95	11.12	10.92	11.02
02/13/1989	10.95	10.96	10.71	10.79
02/14/1989	10.82	10.88	10.56	10.71
02/15/1989	10.67	10.67	10.29	10.43
02/16/1989	10.63	10.8	10.63	10.64
02/17/1989	10.72	10.75	10.46	10.59
02/20/1989	10.71	10.71	10.56	10.59
02/21/1989	10.79	10.79	10.71	10.77
02/22/1989	10.93	11.1	10.72	10.72
02/23/1989	10.63	10.63	10.38	10.44
02/24/1989	10.63	10.67	10.21	10.21
02/27/1989	10.13	10.15	9.94	10.08
02/28/1989	10.29	10.54	10.21	10.53
03/01/1989	10.59	10.71	10.46	10.63
03/02/1989	10.53	10.71	10.53	10.64
03/03/1989	10.77	10.85	10.64	10.85
03/06/1989	10.87	10.9	10.77	10.9
03/07/1989	10.93	11.03	10.63	10.66
03/08/1989	10.66	10.75	10.64	10.64
03/09/1989	10.67	10.79	10.64	10.67
03/10/1989	10.67	10.79	10.59	10.61
03/13/1989	10.57	10.74	10.57	10.74
03/14/1989	10.79	10.93	10.75	10.87
03/15/1989	10.9	10.98	10.84	10.98
03/16/1989	10.98	11.02	10.95	10.96
03/17/1989	11.02	11.08	10.64	10.79
03/20/1989	10.72	10.95	10.72	10.84
03/21/1989	10.79	11.05	10.75	10.98
03/22/1989	11.1	11.1	10.93	10.95
03/23/1989	11.02	11.03	10.88	11.02
03/24/1989	11.0231	11.0231	11.0231	11.0231
03/27/1989	11.0231	11.0231	11.0231	11.0231
03/28/1989	11.03	11.14	11	11.1
03/29/1989	11.2	11.2	11.08	11.16
03/30/1989	11.14	11.18	10.95	10.98
03/31/1989	11.05	11.23	10.96	10.96
04/03/1989	11.12	11.12	11.03	11.06
04/04/1989	11.18	11.42	11.16	11.42
04/05/1989	11.44	11.6	11.3	11.57
04/06/1989	11.59	11.8	11.38	11.55
04/07/1989	11.55	11.55	11.39	11.41
04/10/1989	11.51	11.51	11.36	11.47
04/11/1989	11.47	11.47	11.39	11.42
04/12/1989	11.46	11.47	11.39	11.44
04/13/1989	11.44	11.46	11.31	11.38
04/14/1989	11.41	11.44	11.28	11.44
04/17/1989	11.49	11.52	11.42	11.44
04/18/1989	11.47	11.54	11.42	11.54
04/19/1989	11.57	11.63	11.54	11.59
04/20/1989	11.54	11.57	11.36	11.36
04/21/1989	11.47	11.49	11.41	11.44
04/24/1989	11.47	11.52	11.33	11.42
04/25/1989	11.44	11.44	11.28	11.31
04/26/1989	11.31	11.34	11.14	11.18
04/27/1989	11.21	11.26	11.13	11.23
04/28/1989	11.33	11.34	11.18	11.18
05/01/1989	11.1839	11.1839	11.1839	11.1839
05/02/1989	11.21	11.21	11.12	11.2
05/03/1989	11.14	11.18	11.1	11.1
05/04/1989	11.0981	11.0981	11.0981	11.0981
05/05/1989	11.12	11.21	11.06	11.2
05/08/1989	11.2054	11.2054	11.2054	11.2054
05/09/1989	11.21	11.26	11.13	11.23
05/10/1989	11.24	11.24	11.05	11.05
05/11/1989	11.12	11.14	10.92	10.95
05/12/1989	11.03	11.1	10.92	11
05/15/1989	11.0016	11.0016	11.0016	11.0016
05/16/1989	11.18	11.2	10.92	11
05/17/1989	11.02	11.02	10.9	10.92
05/18/1989	10.9	11.08	10.88	11.05
05/19/1989	11.03	11.08	10.98	11.08
05/22/1989	11.06	11.1	11.02	11.03
05/23/1989	11.03	11.08	10.95	10.98
05/24/1989	11.03	11.06	11.02	11.05
05/25/1989	11.03	11.44	11.03	11.3
05/26/1989	11.44	11.51	11.26	11.34
05/29/1989	11.34	11.51	11.33	11.51
05/30/1989	11.46	11.47	11.36	11.38
05/31/1989	11.36	11.57	11.34	11.52
06/01/1989	11.44	11.49	11.36	11.44
06/02/1989	11.51	11.7	11.47	11.69
06/05/1989	11.59	11.69	11.54	11.67
06/06/1989	11.67	12.11	11.3	11.3
06/07/1989	11.28	11.28	10.95	11.06
06/08/1989	11.16	11.16	11.03	11.08
06/09/1989	11.14	11.16	10.88	10.95
06/12/1989	10.98	11.02	10.64	10.69
06/13/1989	10.75	10.85	10.66	10.69
06/14/1989	10.79	10.79	10.69	10.72
06/15/1989	10.77	10.79	10.71	10.71
06/16/1989	10.77	10.77	10.64	10.71
06/19/1989	10.71	10.79	10.67	10.72
06/20/1989	10.72	10.74	10.66	10.71
06/21/1989	10.79	10.88	10.79	10.85
06/22/1989	10.87	11.13	10.87	11.06
06/23/1989	11.28	11.34	11.2	11.23
06/26/1989	11.38	11.38	11.2	11.24
06/27/1989	11.24	11.24	11.12	11.12
06/28/1989	11.16	11.18	10.98	11.08
06/29/1989	10.95	10.95	10.79	10.87
06/30/1989	10.72	10.88	10.71	10.77
07/03/1989	11.36	11.41	11.2	11.31
07/04/1989	11.39	11.51	11.3	11.46
07/05/1989	11.51	11.51	11.39	11.46
07/06/1989	11.44	11.44	11.31	11.42
07/07/1989	11.42	11.42	11.3	11.3
07/10/1989	11.34	11.38	11.26	11.31
07/11/1989	11.39	11.49	11.34	11.42
07/12/1989	11.49	11.59	11.44	11.46
07/13/1989	11.51	11.59	11.51	11.59
07/14/1989	11.5807	11.5807	11.5807	11.5807
07/17/1989	11.62	11.75	11.62	11.73
07/18/1989	11.73	11.75	11.55	11.63
07/19/1989	11.72	11.72	11.6	11.67
07/20/1989	11.77	11.85	11.75	11.85
07/21/1989	11.77	12.08	11.77	12.08
07/24/1989	12.08	12.16	11.98	12.01
07/25/1989	12.08	12.13	11.96	12.13
07/26/1989	12.13	12.16	12.06	12.14
07/27/1989	12.18	12.42	12.11	12.42
07/28/1989	12.42	12.42	12.18	12.29
07/31/1989	12.34	12.34	12.16	12.19
08/01/1989	12.24	12.3	12.21	12.26
08/02/1989	12.21	12.22	12.13	12.22
08/03/1989	12.24	12.3	12.18	12.26
08/04/1989	12.28	12.28	12.05	12.13
08/07/1989	12.05	12.09	11.98	12.01
08/08/1989	12.06	12.06	11.93	11.93
08/09/1989	12.05	12.05	11.85	11.91
08/10/1989	11.95	12.01	11.91	11.91
08/11/1989	12	12.16	11.93	12.05
08/14/1989	13.2534	13.2534	13.2534	13.2534
08/15/1989	13.2534	13.2534	13.2534	13.2534
08/16/1989	11.93	12.06	11.9	11.96
08/17/1989	12.01	12.05	11.96	11.96
08/18/1989	11.93	12.03	11.93	11.95
08/21/1989	12.01	12.06	11.93	12.01
08/22/1989	11.91	12	11.88	12
08/23/1989	11.93	12.18	11.93	12.18
08/24/1989	12.22	12.29	12.21	12.26
08/25/1989	12.34	12.4	12.22	12.22
08/28/1989	12.22	12.22	12.01	12.09
08/29/1989	12.09	12.19	12.09	12.09
08/30/1989	12.09	12.26	12.09	12.26
08/31/1989	12.26	12.39	12.19	12.39
09/01/1989	12.39	12.42	12.3	12.42
09/04/1989	12.46	12.57	12.46	12.5
09/05/1989	12.55	12.57	12.5	12.57
09/06/1989	12.5	12.58	12.47	12.54
09/07/1989	12.5	12.67	12.5	12.63
09/08/1989	12.58	12.67	12.5	12.6
09/11/1989	12.58	12.62	12.5	12.5
09/12/1989	12.46	12.58	12.46	12.49
09/13/1989	12.5	12.5	12.42	12.44
09/14/1989	12.26	12.32	12.03	12.03
09/15/1989	12.13	12.22	12.13	12.18
09/18/1989	12.22	12.32	12.18	12.32
09/19/1989	12.34	12.34	12.19	12.26
09/20/1989	12.19	12.26	12.18	12.18
09/21/1989	12.16	12.22	12.06	12.18
09/22/1989	12.34	12.34	12.09	12.21
09/25/1989	12.22	12.24	12.01	12.06
09/26/1989	12.01	12.22	11.96	12.22
09/27/1989	12.06	12.18	12.06	12.09
09/28/1989	12.09	12.13	11.93	11.93
09/29/1989	11.93	11.96	11.63	11.75
10/02/1989	11.72	11.77	11.6	11.62
10/03/1989	11.62	11.85	11.62	11.82
10/04/1989	11.91	11.96	11.83	11.96
10/05/1989	12.01	12.09	11.93	12.09
10/06/1989	12.13	12.46	12.11	12.4
10/09/1989	12.28	12.55	12.28	12.3
10/10/1989	12.37	12.46	12.32	12.34
10/11/1989	12.42	12.42	11.79	11.79
10/12/1989	11.77	11.96	11.69	11.93
10/13/1989	12.09	12.11	11.8	12.06
10/16/1989	10.63	11.44	10.63	11.24
10/17/1989	11.44	11.6	11.12	11.21
10/18/1989	11.42	11.42	11.14	11.24
10/19/1989	11.28	11.55	11.28	11.49
10/20/1989	11.59	11.59	11.31	11.36
10/23/1989	11.34	11.44	11.28	11.34
10/24/1989	11.41	11.41	10.95	11.06
10/25/1989	11	11.08	10.95	11
10/26/1989	11.05	11.14	11.03	11.03
10/27/1989	10.92	11	10.69	10.71
10/30/1989	10.8	11.26	10.8	11.26
10/31/1989	11.24	11.44	11.14	11.26
11/01/1989	11.259	11.259	11.259	11.259
11/02/1989	11.44	11.44	11.28	11.36
11/03/1989	11.38	11.38	11.03	11.2
11/06/1989	11.26	11.34	11.02	11.03
11/07/1989	10.92	11.03	10.75	10.98
11/08/1989	11.05	11.24	11.03	11.18
11/09/1989	11.28	11.3	11.18	11.26
11/10/1989	11.24	11.47	11.13	11.44
11/13/1989	11.39	11.42	11.34	11.38
11/14/1989	11.38	11.44	11.33	11.44
11/15/1989	11.39	11.49	11.36	11.44
11/16/1989	11.47	11.57	11.42	11.52
11/17/1989	11.51	11.57	11.44	11.57
11/20/1989	11.52	11.73	11.52	11.52
11/21/1989	11.51	11.54	11.46	11.46
11/22/1989	11.47	11.75	11.47	11.75
11/23/1989	11.63	11.85	11.63	11.72
11/24/1989	11.6	11.77	11.6	11.77
11/27/1989	11.73	11.77	11.7	11.72
11/28/1989	11.73	11.88	11.69	11.88
11/29/1989	11.93	12.4	11.88	12.19
11/30/1989	12.24	12.34	12.19	12.24
12/01/1989	12.26	12.42	12.26	12.4
12/04/1989	12.57	12.58	12.39	12.39
12/05/1989	12.44	12.47	12.18	12.26
12/06/1989	12.24	12.5	12.21	12.5
12/07/1989	12.46	12.57	12.44	12.52
12/08/1989	12.46	12.67	12.39	12.54
12/11/1989	12.6	12.65	12.36	12.36
12/12/1989	12.3	12.57	12.29	12.34
12/13/1989	12.39	12.47	12.28	12.34
12/14/1989	12.3	12.36	12.14	12.14
12/15/1989	12.14	12.26	12.03	12.06
12/18/1989	11.95	12.22	11.95	12.22
12/19/1989	12.09	12.21	12.06	12.14
12/20/1989	12.09	12.34	12.09	12.29
12/21/1989	12.42	12.5	12.29	12.37
12/22/1989	12.39	12.47	12.36	12.42
12/25/1989	12.4278	12.4278	12.4278	12.4278
12/26/1989	12.46	12.5	12.39	12.5
12/27/1989	12.42	12.67	12.39	12.58
12/28/1989	12.58	12.76	12.54	12.75
12/29/1989	12.7	12.75	12.58	12.65

Menu

Create your free account now!

BN.PA: Danone S.A. Historical Data

1989 Historical Chart

Average

Low

High