BN.PA: Danone S.A. Historical Data

1991 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 14.4487

CLOSE 14.4659

Low

LOW 11.38

High

HIGH 17.6927

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1991	12.7709	12.7709	12.7709	12.7709
01/02/1991	11.54	11.82	11.52	11.82
01/03/1991	11.69	12.09	11.69	12.01
01/04/1991	12.01	12.14	11.95	12.05
01/07/1991	12	12.01	11.79	11.85
01/08/1991	11.6	11.8	11.6	11.69
01/09/1991	11.79	12.19	11.7	12.11
01/10/1991	11.85	12.01	11.77	11.77
01/11/1991	11.87	11.98	11.65	11.7
01/14/1991	11.6	11.69	11.38	11.42
01/15/1991	11.46	11.77	11.39	11.69
01/16/1991	11.55	11.8	11.52	11.6
01/17/1991	12.42	12.44	12.14	12.26
01/18/1991	12.13	12.26	12.06	12.26
01/21/1991	12.26	12.26	12.14	12.18
01/22/1991	12.09	12.09	11.96	12.05
01/23/1991	12.01	12.01	11.85	11.95
01/24/1991	11.95	12.26	11.95	12.18
01/25/1991	12.29	12.32	12.22	12.32
01/28/1991	12.26	12.37	12.21	12.36
01/29/1991	12.39	12.47	12.37	12.42
01/30/1991	12.46	12.62	12.46	12.62
01/31/1991	12.68	12.73	12.44	12.58
02/01/1991	12.58	12.78	12.52	12.63
02/04/1991	12.73	12.73	12.6	12.67
02/05/1991	12.75	12.91	12.7	12.91
02/06/1991	12.83	12.88	12.7	12.75
02/07/1991	12.85	12.89	12.76	12.85
02/08/1991	12.85	13.06	12.85	13.06
02/11/1991	13.07	13.14	12.99	12.99
02/12/1991	13.11	13.14	12.85	12.85
02/13/1991	12.88	13.03	12.88	13.01
02/14/1991	13.06	13.14	12.99	12.99
02/15/1991	12.98	13.48	12.95	13.01
02/18/1991	13.16	13.27	13.11	13.16
02/19/1991	13.21	13.29	13.09	13.11
02/20/1991	13.09	13.14	12.99	13.01
02/21/1991	13.13	13.21	12.95	13.13
02/22/1991	13.13	13.19	13.09	13.16
02/25/1991	13.25	13.35	13.24	13.3
02/26/1991	13.27	13.27	12.96	12.96
02/27/1991	12.91	13.03	12.88	12.95
02/28/1991	13.13	13.13	12.86	12.95
03/01/1991	12.83	13.06	12.83	12.93
03/04/1991	12.93	12.99	12.89	12.89
03/05/1991	12.96	13.13	12.86	13.11
03/06/1991	13.25	13.6	13.25	13.45
03/07/1991	13.35	13.56	13.34	13.53
03/08/1991	13.6	13.66	13.39	13.45
03/11/1991	13.4	13.52	13.34	13.45
03/12/1991	13.42	13.55	13.32	13.53
03/13/1991	13.45	13.48	13.25	13.34
03/14/1991	13.39	13.56	13.39	13.53
03/15/1991	13.56	13.58	13.27	13.3
03/18/1991	13.3	13.34	13.21	13.25
03/19/1991	13.16	13.21	12.96	12.98
03/20/1991	12.98	13.09	12.95	13.03
03/21/1991	13.3	13.37	13.21	13.37
03/22/1991	13.3	13.32	13.24	13.29
03/25/1991	13.25	13.35	13.19	13.35
03/26/1991	13.29	13.35	13.27	13.27
03/27/1991	13.29	13.39	13.29	13.37
03/28/1991	13.34	13.52	13.32	13.52
03/29/1991	14.6152	14.6152	14.6152	14.6152
04/01/1991	14.6152	14.6152	14.6152	14.6152
04/02/1991	13.44	13.55	13.44	13.48
04/03/1991	13.63	13.81	13.63	13.8
04/04/1991	13.76	13.89	13.73	13.73
04/05/1991	13.78	14.04	13.78	13.91
04/08/1991	13.94	13.94	13.83	13.89
04/09/1991	13.97	13.97	13.83	13.86
04/10/1991	13.81	13.81	13.65	13.68
04/11/1991	13.68	13.83	13.66	13.83
04/12/1991	13.84	13.89	13.7	13.7
04/15/1991	13.74	13.96	13.74	13.88
04/16/1991	13.89	13.89	13.76	13.84
04/17/1991	13.84	14.02	13.84	14.02
04/18/1991	14.04	14.07	13.88	13.96
04/19/1991	13.84	13.94	13.81	13.84
04/22/1991	13.74	13.81	13.7	13.71
04/23/1991	13.8	13.96	13.73	13.83
04/24/1991	13.83	13.92	13.83	13.91
04/25/1991	13.86	14.02	13.83	13.97
04/26/1991	13.92	14.01	13.91	13.94
04/29/1991	14.01	14.15	14.01	14.14
04/30/1991	14.17	14.17	14.06	14.14
05/01/1991	15.3337	15.3337	15.3337	15.3337
05/02/1991	14.22	14.41	14.15	14.41
05/03/1991	14.45	14.47	14.32	14.35
05/06/1991	14.38	14.41	14.32	14.32
05/07/1991	14.33	14.45	14.3	14.35
05/08/1991	15.3337	15.3337	15.3337	15.3337
05/09/1991	15.3337	15.3337	15.3337	15.3337
05/10/1991	14.43	14.56	14.4	14.5
05/13/1991	14.4	14.48	14.4	14.43
05/14/1991	14.41	14.47	14.15	14.23
05/15/1991	14.22	14.29	14.15	14.15
05/16/1991	14.2	14.47	14.19	14.45
05/17/1991	14.45	14.55	14.41	14.48
05/20/1991	15.8805	15.8805	15.8805	15.8805
05/21/1991	14.47	14.53	14.43	14.53
05/22/1991	14.56	14.6	14.47	14.47
05/23/1991	14.47	14.73	14.43	14.63
05/24/1991	14.63	14.66	14.47	14.47
05/27/1991	14.41	14.5	14.4	14.41
05/28/1991	14.43	14.47	14.35	14.43
05/29/1991	14.5	14.56	14.45	14.45
05/30/1991	14.47	14.61	14.45	14.61
05/31/1991	14.68	14.84	14.66	14.84
06/03/1991	14.86	14.94	14.79	14.84
06/04/1991	14.81	14.82	14.68	14.79
06/05/1991	14.86	14.97	14.82	14.97
06/06/1991	14.82	14.96	14.81	14.84
06/07/1991	14.84	14.86	14.76	14.81
06/10/1991	14.71	14.84	14.71	14.81
06/11/1991	14.89	15.04	14.87	15.02
06/12/1991	14.97	14.99	14.79	14.79
06/13/1991	14.74	14.87	14.74	14.76
06/14/1991	14.76	14.86	14.76	14.76
06/17/1991	14.84	14.84	14.68	14.78
06/18/1991	14.63	14.73	14.61	14.73
06/19/1991	14.61	14.68	14.4	14.47
06/20/1991	14.56	14.63	14.41	14.41
06/21/1991	14.53	14.61	14.47	14.5
06/24/1991	14.38	14.43	14.32	14.38
06/25/1991	14.32	14.68	14.32	14.55
06/26/1991	14.58	14.63	14.45	14.48
06/27/1991	14.51	14.61	14.41	14.55
06/28/1991	14.5	14.56	14.25	14.35
07/01/1991	14.4	14.68	14.35	14.68
07/02/1991	14.63	14.63	14.29	14.29
07/03/1991	14.07	14.17	13.88	14.06
07/04/1991	14.12	14.2	14.02	14.02
07/05/1991	14.02	14.14	13.97	14.12
07/08/1991	14.04	14.09	13.92	14.06
07/09/1991	14.15	14.2	14.11	14.17
07/10/1991	14.2	14.37	14.15	14.32
07/11/1991	14.35	14.38	14.22	14.22
07/12/1991	14.29	14.32	14.25	14.27
07/15/1991	14.29	14.38	14.22	14.38
07/16/1991	14.41	14.47	14.3	14.3
07/17/1991	14.3	14.38	14.23	14.38
07/18/1991	14.3	14.55	14.27	14.5
07/19/1991	14.47	14.78	14.47	14.71
07/22/1991	14.69	14.79	14.66	14.79
07/23/1991	14.73	14.86	14.71	14.76
07/24/1991	14.76	14.82	14.66	14.66
07/25/1991	14.64	14.76	14.64	14.76
07/26/1991	14.71	14.76	14.63	14.66
07/29/1991	14.63	14.63	14.55	14.55
07/30/1991	14.61	14.63	14.56	14.61
07/31/1991	14.63	14.64	14.47	14.53
08/01/1991	14.56	14.68	14.53	14.58
08/02/1991	14.6	14.66	14.56	14.63
08/05/1991	14.63	14.66	14.58	14.63
08/06/1991	14.58	14.64	14.58	14.58
08/07/1991	14.66	14.69	14.6	14.63
08/08/1991	14.64	14.69	14.58	14.63
08/09/1991	14.58	14.63	14.48	14.55
08/12/1991	14.53	14.55	14.48	14.55
08/13/1991	14.51	14.69	14.51	14.69
08/14/1991	14.69	14.74	14.61	14.66
08/15/1991	15.9985	15.9985	15.9985	15.9985
08/16/1991	15.9985	15.9985	15.9985	15.9985
08/19/1991	14.06	14.06	13.56	13.89
08/20/1991	14.04	14.41	14.02	14.35
08/21/1991	14.47	14.79	14.45	14.68
08/22/1991	14.79	14.86	14.73	14.86
08/23/1991	14.86	14.92	14.76	14.86
08/26/1991	14.86	15.04	14.86	15.02
08/27/1991	14.97	15.1	14.94	15.06
08/28/1991	15.02	15.14	15.02	15.14
08/29/1991	15.18	15.2	15.07	15.07
08/30/1991	15.06	15.14	15.02	15.14
09/02/1991	15.04	15.2	15.04	15.1
09/03/1991	15.18	15.18	15.1	15.12
09/04/1991	15.07	15.08	15	15.06
09/05/1991	14.97	15.04	14.94	14.97
09/06/1991	15.02	15.14	14.99	15.08
09/09/1991	15.12	15.22	15.08	15.22
09/10/1991	15.14	15.17	15.07	15.07
09/11/1991	15.12	15.14	15.08	15.12
09/12/1991	15.12	15.23	15.12	15.2
09/13/1991	15.31	15.51	15.28	15.38
09/16/1991	15.43	15.48	15.27	15.38
09/17/1991	15.38	15.59	15.38	15.54
09/18/1991	15.49	15.59	15.35	15.39
09/19/1991	15.36	15.59	15.35	15.59
09/20/1991	15.59	15.59	15.45	15.54
09/23/1991	15.61	15.66	15.56	15.57
09/24/1991	15.57	15.59	15.49	15.53
09/25/1991	15.54	15.54	15.45	15.45
09/26/1991	15.45	15.53	15.41	15.53
09/27/1991	15.51	15.64	15.45	15.59
09/30/1991	15.57	15.66	15.56	15.59
10/01/1991	15.66	15.77	15.63	15.73
10/02/1991	15.77	15.81	15.76	15.81
10/03/1991	15.74	15.77	15.63	15.69
10/04/1991	15.57	15.67	15.39	15.39
10/07/1991	15.46	15.46	15.25	15.33
10/08/1991	15.33	15.36	15.27	15.27
10/09/1991	15.27	15.3	15.15	15.18
10/10/1991	15.08	15.23	15.08	15.15
10/11/1991	15.25	15.27	15.17	15.2
10/14/1991	15.28	15.28	15.15	15.18
10/15/1991	15.28	15.49	15.27	15.46
10/16/1991	15.53	15.63	15.53	15.57
10/17/1991	15.69	15.79	15.64	15.74
10/18/1991	15.79	15.98	15.74	15.98
10/21/1991	16.03	16.03	15.76	15.76
10/22/1991	15.71	15.77	15.67	15.73
10/23/1991	15.73	15.79	15.71	15.76
10/24/1991	15.85	15.92	15.71	15.82
10/25/1991	15.74	15.85	15.74	15.85
10/28/1991	15.79	15.94	15.79	15.89
10/29/1991	15.97	16.02	15.94	15.98
10/30/1991	16	16.12	15.98	16.05
10/31/1991	16.05	16.1	15.97	16.02
11/01/1991	17.6176	17.6176	17.6176	17.6176
11/04/1991	15.97	16	15.81	15.9
11/05/1991	15.92	16	15.87	15.98
11/06/1991	15.94	15.94	15.81	15.89
11/07/1991	15.85	15.9	15.85	15.89
11/08/1991	15.89	16.1	15.89	16.08
11/11/1991	17.6927	17.6927	17.6927	17.6927
11/12/1991	16.1	16.23	16.05	16.15
11/13/1991	16.1	16.16	15.95	15.98
11/14/1991	16.05	16.13	16	16.13
11/15/1991	16.12	16.16	16.06	16.08
11/18/1991	15.82	15.98	15.76	15.82
11/19/1991	15.82	15.89	15.53	15.57
11/20/1991	15.63	15.67	15.51	15.54
11/21/1991	15.45	15.67	15.45	15.63
11/22/1991	15.66	15.69	15.53	15.56
11/25/1991	15.53	15.67	15.53	15.54
11/26/1991	15.69	15.79	15.64	15.69
11/27/1991	15.71	15.74	15.56	15.61
11/28/1991	15.66	15.66	15.51	15.59
11/29/1991	15.61	15.66	15.46	15.48
12/02/1991	15.43	15.45	15.22	15.33
12/03/1991	15.39	15.51	15.27	15.48
12/04/1991	15.51	15.64	15.49	15.54
12/05/1991	15.48	15.56	15.38	15.56
12/06/1991	15.54	15.57	15.38	15.53
12/09/1991	15.41	15.51	15.39	15.46
12/10/1991	15.49	15.53	15.23	15.28
12/11/1991	15.2	15.33	15.06	15.27
12/12/1991	15.28	15.46	15.28	15.38
12/13/1991	15.49	15.51	15.38	15.39
12/16/1991	15.39	15.49	15.33	15.45
12/17/1991	15.48	15.85	15.46	15.82
12/18/1991	15.81	16.13	15.81	15.95
12/19/1991	15.73	15.92	15.54	15.82
12/20/1991	15.56	15.76	15.56	15.64
12/23/1991	15.45	15.57	15.31	15.36
12/24/1991	15.63	16.08	15.63	15.97
12/25/1991	17.564	17.564	17.564	17.564
12/26/1991	16.03	16.4	16.03	16.33
12/27/1991	16.43	16.48	16.05	16.23
12/30/1991	16.18	16.44	16.18	16.33
12/31/1991	16.46	16.83	16.46	16.62

Menu

Create your free account now!

BN.PA: Danone S.A. Historical Data

1991 Historical Chart

Average

Low

High