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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.841
CLOSE 17.8275

Low

LOW 16.22

High

HIGH 20.8774
DATEOPENHIGHLOWCLOSE
01/01/199218.282418.282418.282418.2824
01/02/199216.416.7316.416.64
01/03/199216.7916.9716.6416.89
01/06/19921717.2416.9517.18
01/07/199217.1817.1816.8717
01/08/199216.8217.1616.7317.15
01/09/199217.2417.8617.1617.82
01/10/199217.6517.917.6517.8
01/13/199217.5717.817.517.72
01/14/199217.6517.9917.6517.95
01/15/199218.3918.4718.1418.23
01/16/199218.1918.2417.918.17
01/17/199218.3218.8618.2918.63
01/20/199219.5119.5118.5718.86
01/21/199218.9419.0418.0118.13
01/22/199217.9618.4717.7717.9
01/23/199217.8217.917.2617.28
01/24/199217.1817.6417.1817.49
01/27/199217.617.9517.5717.64
01/28/199217.4617.7517.2117.57
01/29/199217.617.6417.3817.38
01/30/199217.3217.5917.3117.49
01/31/199217.4917.617.3817.39
02/03/199217.3617.5617.3217.34
02/04/199217.2817.3617.2117.29
02/05/199217.3617.6817.3117.46
02/06/199217.517.7417.517.6
02/07/199217.7217.7717.5917.65
02/10/199217.717.7417.5917.65
02/11/199217.7217.7217.5217.65
02/12/199217.5717.917.4617.75
02/13/199217.8217.9517.7417.91
02/14/199217.817.917.6217.72
02/17/199217.6717.9317.6417.78
02/18/199217.918.1317.8318.08
02/19/199217.9918.0117.8517.93
02/20/199217.9818.2617.9318.08
02/21/199218.0818.2317.9817.98
02/24/199218.1718.1717.9818.08
02/25/199217.9918.0817.6517.77
02/26/199217.7818.1717.7418.13
02/27/199218.2718.3717.8217.96
02/28/199217.918.1117.8618.03
03/02/199217.9818.1117.8818.08
03/03/199218.0118.1918.0118.11
03/04/199218.2118.2718.1618.24
03/05/199218.1618.2718.0918.27
03/06/199218.1918.3718.1918.24
03/09/199218.0818.2918.0818.26
03/10/199218.2118.3718.1918.24
03/11/199218.2618.2618.1118.14
03/12/199217.9518.0517.7717.77
03/13/199217.8818.0617.8317.96
03/16/199217.8517.9517.7517.95
03/17/199217.9618.2617.9318.14
03/18/199218.0918.1317.8217.82
03/19/199217.7517.9317.6517.68
03/20/199217.6717.8217.6517.67
03/23/199217.7817.7817.3617.4
03/24/199217.3417.7217.3117.57
03/25/199217.8518.0617.7417.95
03/26/199217.9918.0917.9118.03
03/27/199217.9818.0517.7817.93
03/30/199217.8318.1317.8318.13
03/31/199218.1318.6218.0818.41
04/01/199218.3418.5818.2718.35
04/02/199218.518.5518.3518.37
04/03/199218.1718.3218.1618.21
04/06/199218.3518.6818.2318.58
04/07/199218.718.718.5718.7
04/08/199218.518.5517.9817.98
04/09/199218.2718.3117.8318.31
04/10/199218.6318.7218.4718.49
04/13/199218.3918.618.3518.41
04/14/199218.4118.518.2618.27
04/15/199218.4718.6318.4118.62
04/16/199218.7218.7818.4918.52
04/17/199220.373420.373420.373420.3734
04/20/199220.373420.373420.373420.3734
04/21/199218.4718.6818.4518.6
04/22/199218.6318.8618.6318.73
04/23/199218.8318.9418.518.5
04/24/199218.6318.7618.5718.7
04/27/199218.718.7518.618.73
04/28/199218.6318.7818.5718.57
04/29/199218.6818.9618.6318.9
04/30/199218.9619.0418.8418.84
05/01/199220.73820.73820.73820.738
05/04/199218.8419.1918.8419.17
05/05/199219.2719.2719.0119.01
05/06/199219.0419.0418.8318.91
05/07/199218.9419.0418.8818.98
05/08/199220.877420.877420.877420.8774
05/11/199219.0419.2719.0119.27
05/12/199219.1619.1619.0119.06
05/13/199219.0619.2118.8318.83
05/14/199218.818.8618.4418.52
05/15/199218.4218.7218.3918.63
05/18/199218.6319.0918.6319.01
05/19/199219.1719.1718.6818.68
05/20/199218.7218.9918.6318.68
05/21/199218.6518.7518.5718.58
05/22/199218.7218.9818.718.96
05/25/199218.9619.0418.8418.84
05/26/199218.9619.0818.6318.76
05/27/199218.6218.718.4918.55
05/28/199220.405620.405620.405620.4056
05/29/199218.4718.5818.1718.44
06/01/199218.4418.4418.0618.17
06/02/199218.2718.2918.1618.29
06/03/199218.1918.2117.917.99
06/04/199217.7417.9817.5917.83
06/05/199217.917.9617.7717.82
06/08/199219.601419.601419.601419.6014
06/09/199217.7817.917.7717.77
06/10/199217.8217.917.7517.82
06/11/199217.7417.8517.5417.54
06/12/199217.6517.8817.5917.74
06/15/199217.6517.8317.5617.83
06/16/199217.8217.9317.8217.85
06/17/199217.717.8517.717.72
06/18/199217.617.7417.5217.52
06/19/199217.717.9517.6717.85
06/22/199217.6817.7817.5717.65
06/23/199217.7817.917.6517.88
06/24/199217.917.9517.7217.82
06/25/199217.8618.0317.8317.91
06/26/199217.918.0317.8618.03
06/29/199217.9818.0517.9518.01
06/30/199217.9918.0517.8217.96
07/01/199217.9818.0117.8217.91
07/02/199217.918.2317.917.98
07/03/199217.9518.1417.9518.05
07/06/199218.0918.2917.9918.06
07/07/199218.0518.3117.9518.26
07/08/199218.0918.1718.0618.09
07/09/199218.0818.3118.0818.17
07/10/199218.2718.2718.0618.06
07/13/199219.869419.869419.869419.8694
07/14/199219.869419.869419.869419.8694
07/15/199218.1918.4518.0618.44
07/16/199218.4118.7518.4118.58
07/17/199218.518.5418.2318.23
07/20/199218.1618.2317.717.9
07/21/199217.918.0117.8217.82
07/22/199217.7417.7817.2417.31
07/23/199217.3217.4417.0317.08
07/24/199217.1317.1816.7517.05
07/27/199216.5916.916.3116.89
07/28/199216.9216.9216.5916.65
07/29/199216.5916.7216.5116.62
07/30/199216.7316.7316.4616.59
07/31/199216.6116.6116.3416.34
08/03/199216.3816.716.2816.64
08/04/199216.6916.8716.6116.72
08/05/199216.7217.116.6717
08/06/199217.0817.2316.9216.93
08/07/199216.9217.0516.8516.87
08/10/199216.8117.1416.6517.03
08/11/199217.0817.3216.9417.15
08/12/199217.1717.2617.0817.08
08/13/199216.9717.1916.9417.15
08/14/199217.0617.3717.0517.3
08/17/199217.4217.5517.317.49
08/18/199217.3917.5517.3517.44
08/19/199217.4417.4617.3317.39
08/20/199217.4217.4617.0817.08
08/21/199217.2617.4617.1917.35
08/24/199217.2617.3217.0817.1
08/25/199217.2417.2616.8116.99
08/26/199217.0317.1416.7216.85
08/27/199216.917.0816.8516.99
08/28/199216.9917.1716.9417.1
08/31/199217.0317.1416.9417.03
09/01/199217.0317.0316.7416.9
09/02/199216.8116.8516.6716.81
09/03/199216.9717.4416.9417.42
09/04/199217.5517.5717.1517.53
09/07/199217.6917.8917.317.4
09/08/199217.2617.4617.2617.33
09/09/199217.2617.2616.7916.83
09/10/199216.9917.0316.7216.97
09/11/199217.1517.2616.9417.26
09/14/199217.9817.9817.5517.96
09/15/199217.9618.0317.8717.87
09/16/199217.818.4817.4918.45
09/17/199218.4318.4317.8317.98
09/18/199218.2518.6618.0918.21
09/21/199218.4318.4317.8517.85
09/22/199217.818.2117.817.91
09/23/199217.9218.2517.8218.07
09/24/199218.1918.3418.0718.21
09/25/199218.1818.6118.1818.59
09/28/199218.2718.4317.9818.12
09/29/199217.9618.0717.8217.94
09/30/199217.8517.8917.5317.78
10/01/199217.9417.9417.5517.73
10/02/199217.6917.6917.3217.44
10/05/199217.5517.5516.6516.81
10/06/199217.0617.0616.7216.77
10/07/199216.9517.5116.8617.35
10/08/199217.4417.7617.4417.46
10/09/199217.5717.5817.3517.4
10/12/199217.417.8317.3717.71
10/13/199217.818.0717.7117.92
10/14/199218.1418.1417.8217.98
10/15/199217.9117.9117.7117.76
10/16/199217.817.8517.5817.62
10/19/199217.5717.7417.3717.42
10/20/199217.6217.7317.417.51
10/21/199217.6717.6917.317.35
10/22/199217.3317.4817.2617.3
10/23/199217.3517.6217.3217.53
10/26/199217.6517.8217.6417.82
10/27/199217.7618.0517.4917.94
10/28/199217.9617.9617.6417.85
10/29/199217.9417.9417.617.69
10/30/199217.7117.8917.6217.8
11/02/199217.692717.692717.692717.6927
11/03/199218.0718.4817.9118.39
11/04/199218.5218.5918.2918.48
11/05/199218.4318.5618.2918.41
11/06/199218.3418.3617.8518.01
11/09/199217.9817.9817.6717.8
11/10/199217.7617.9217.6517.85
11/11/199217.857817.857817.857817.8578
11/12/199218.0718.117.7417.85
11/13/199217.7617.8217.5317.53
11/16/199217.5317.6217.3517.35
11/17/199217.3517.4217.317.39
11/18/199217.3517.6717.3217.39
11/19/199217.4417.4617.0817.14
11/20/199217.0517.3716.9417.24
11/23/199217.1517.1716.916.92
11/24/199216.9717.2116.7417.14
11/25/199217.1717.3517.0617.23
11/26/199217.1217.3717.1217.17
11/27/199217.117.3317.117.32
11/30/199217.2417.4617.2317.4
12/01/199217.4217.7817.3717.6
12/02/199217.5117.7117.4817.57
12/03/199217.6717.7317.5317.58
12/04/199217.6417.6417.3217.35
12/07/199217.3917.5717.3917.49
12/08/199217.5117.5117.3517.48
12/09/199217.4817.4917.1917.37
12/10/199217.4217.5117.0117.05
12/11/199216.9417.0816.8317.03
12/14/199217.0317.0616.8116.83
12/15/199216.8316.9716.8316.9
12/16/199216.8616.9216.3616.59
12/17/199216.4516.4816.2216.31
12/18/199216.4316.6316.3416.43
12/21/199216.4516.5716.3216.43
12/22/199216.4816.916.4716.86
12/23/199216.8616.9216.6116.65
12/24/199216.8117.0116.7616.97
12/25/199216.973216.973216.973216.9732
12/28/199217.0517.2416.9517.24
12/29/199217.2617.3517.0617.33
12/30/199217.2617.2616.9216.95
12/31/199216.9517.2316.7717.15