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

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3319
CLOSE 16.3055

Low

LOW 14.8

High

HIGH 18.16
DATEOPENHIGHLOWCLOSE
01/01/199317.150117.150117.150117.1501
01/04/199317.0617.1416.9716.99
01/05/199317.0317.0616.9217.03
01/06/199316.9917.1216.9517.05
01/07/199316.9917.0316.716.81
01/08/199316.6816.8316.6116.65
01/11/199316.5416.5416.3616.5
01/12/199316.4316.6116.4116.48
01/13/199316.4316.516.416.45
01/14/199316.4716.5716.3816.38
01/15/199316.3616.4516.2916.31
01/18/199316.2916.416.2916.32
01/19/199316.2916.4316.2516.43
01/20/199316.3616.4116.3416.34
01/21/199316.3616.716.2716.59
01/22/199316.716.9716.6716.92
01/25/199316.8116.916.6516.67
01/26/199316.6816.8816.5616.59
01/27/199316.5416.5416.3816.4
01/28/199316.3416.6316.2716.59
01/29/199316.7616.9516.5716.63
02/01/199316.516.6316.516.54
02/02/199316.6316.6816.416.43
02/03/199316.4516.8116.4516.74
02/04/199316.7917.3916.7617.06
02/05/199317.1717.2616.9717.19
02/08/199317.0817.1516.9217.08
02/09/199316.9217.0816.8816.94
02/10/199316.9717.0116.8316.86
02/11/199316.9416.9716.7716.81
02/12/199316.7616.9216.716.79
02/15/199316.8617.0516.7916.9
02/16/199316.9417.0116.7716.86
02/17/199316.8117.0816.7717.01
02/18/199317.0617.2417.0517.14
02/19/199317.1417.2817.0517.15
02/22/199317.2417.3917.1517.33
02/23/199317.3317.4617.317.42
02/24/199317.317.5717.2117.49
02/25/199317.5717.5817.4217.57
02/26/199317.5317.9617.4917.96
03/01/199318.1418.1617.8917.92
03/02/199317.8317.9217.7117.91
03/03/199317.9417.9617.817.8
03/04/199317.817.9117.6517.65
03/05/199317.8317.8717.6517.65
03/08/199317.7617.9217.6517.89
03/09/199317.9417.9617.8217.92
03/10/199317.8917.9217.6417.64
03/11/199317.6717.7617.5717.62
03/12/199317.6217.6217.417.44
03/15/199317.7317.7817.5317.78
03/16/199317.7817.7817.5517.55
03/17/199317.7117.7117.3517.51
03/18/199317.4917.7117.4217.46
03/19/199317.5717.5817.417.53
03/22/199317.5817.5817.417.44
03/23/199317.4817.6917.4417.6
03/24/199317.617.617.4617.53
03/25/199317.6217.7417.4917.62
03/26/199317.7817.8317.6717.82
03/29/199317.8917.9117.7117.87
03/30/199317.9418.0317.8717.94
03/31/199317.9818.0517.9418.05
04/01/199317.9818.0717.8317.92
04/02/199317.9417.9417.8317.83
04/05/199317.8217.8917.6417.76
04/06/199317.7617.9117.7617.83
04/07/199317.9117.9117.4417.49
04/08/199317.5517.5717.2817.3
04/09/199317.303417.303417.303417.3034
04/12/199317.303417.303417.303417.3034
04/13/199317.3217.617.2817.6
04/14/199317.6217.6417.4817.55
04/15/199317.5317.5517.1217.21
04/16/199317.1217.1916.9216.99
04/19/199317.1217.1216.916.95
04/20/199316.917.0516.7416.74
04/21/199316.7616.8516.5416.54
04/22/199316.7216.8516.6716.72
04/23/199316.716.716.4516.54
04/26/199316.5416.5916.3416.38
04/27/199316.5916.5916.3616.5
04/28/199316.5716.6116.4516.59
04/29/199316.516.5216.3816.4
04/30/199316.3816.4116.2216.36
05/03/199316.3416.6316.3216.45
05/04/199316.5216.5416.3216.36
05/05/199316.416.4116.2716.38
05/06/199316.3616.6316.3616.45
05/07/199316.4716.4816.2216.23
05/10/199316.2516.2716.0616.18
05/11/199316.1816.1816.0216.07
05/12/199316.0916.3216.0916.31
05/13/199316.3616.416.216.23
05/14/199316.2316.2315.9815.98
05/17/199315.9816.0215.4815.72
05/18/199315.7215.915.3715.52
05/19/199315.515.6815.4315.53
05/20/199316.076816.076816.076816.0768
05/21/199316.076816.076816.076816.0768
05/24/199315.5515.6115.4815.61
05/25/199315.6416.0215.6215.93
05/26/199315.9816.0415.9115.98
05/27/199316.0916.1815.8616.07
05/28/199316.0616.1815.9116.04
05/31/199316.076816.076816.076816.0768
06/01/199315.7315.7915.5515.7
06/02/199315.7215.7915.5515.66
06/03/199315.6115.6415.4615.5
06/04/199315.5215.5515.3315.43
06/07/199315.4115.7215.4115.66
06/08/199315.7315.7515.6615.72
06/09/199315.7315.8115.6815.68
06/10/199315.7215.8115.5915.7
06/11/199315.7215.7515.5915.72
06/14/199315.7315.7515.5715.59
06/15/199315.515.6815.4615.59
06/16/199315.5515.7315.5515.62
06/17/199315.6415.7215.4815.5
06/18/199315.6415.7315.5915.72
06/21/199315.6415.7315.6115.7
06/22/199315.715.7715.6815.72
06/23/199315.7316.0915.7216.06
06/24/199316.2716.516.1316.34
06/25/199316.3216.3216.0616.16
06/28/199316.2516.5416.1816.54
06/29/199316.5616.6316.4316.47
06/30/199316.4516.4716.2716.4
07/01/199316.5216.5915.9116
07/02/199316.1116.1615.8415.93
07/05/199315.9115.9515.8115.9
07/06/199315.9816.0915.8815.88
07/07/199315.9816.0715.7716.07
07/08/199316.0916.3215.916.23
07/09/199316.3416.341616.09
07/12/199316.0716.0915.9116.02
07/13/19931616.0615.915.91
07/14/199315.911615.911615.911615.9116
07/15/199316.0916.0915.4815.52
07/16/199315.5715.6115.4615.59
07/19/199315.6415.6615.1915.32
07/20/199315.3915.3914.9915.14
07/21/199315.1215.1714.9814.98
07/22/199314.9915.2814.9815.28
07/23/199315.3915.6415.3515.64
07/26/199315.7315.7715.5915.7
07/27/199315.6415.6415.5315.62
07/28/199315.6215.6215.2415.43
07/29/199315.2815.6615.2815.59
07/30/199315.7315.8615.6115.68
08/02/19931616.1515.5515.91
08/03/1993161615.7515.9
08/04/199315.9715.9815.8415.84
08/05/199315.915.9715.8115.91
08/06/199315.9716.0615.8416
08/09/1993161615.7915.79
08/10/199315.8815.9715.8115.95
08/11/199315.9816.1615.9716.16
08/12/199316.1816.5416.1316.32
08/13/199316.216.3116.1816.22
08/16/199315.94715.94715.94715.947
08/17/199316.1616.1816.0916.16
08/18/199316.2216.3416.1616.29
08/19/199316.3616.416.1316.18
08/20/199316.1116.1615.9516
08/23/199315.9715.9715.8215.86
08/24/199315.9316.0915.916.04
08/25/199316.2216.4816.1816.4
08/26/199316.4516.7416.3616.68
08/27/199316.7616.9216.3816.4
08/30/199316.3216.716.2516.67
08/31/199316.7717.1216.717.12
09/01/199317.0817.0816.7416.81
09/02/199316.6716.8116.6316.81
09/03/199316.7916.8516.6316.76
09/06/199316.716.7216.516.57
09/07/199316.6316.6316.4116.41
09/08/199316.4716.516.3216.4
09/09/199316.4816.4816.1116.15
09/10/199316.1616.2215.916.09
09/13/199316.1816.2516.0916.18
09/14/199316.2516.4316.1816.38
09/15/199316.4316.4315.8415.88
09/16/199315.9115.9515.7315.84
09/17/199315.9116.0215.8615.95
09/20/199316.0216.0415.8415.97
09/21/199315.9715.9715.8415.91
09/22/199315.7315.8415.6115.73
09/23/199315.7715.7715.4115.43
09/24/199315.5915.715.4415.62
09/27/199315.7315.8415.715.81
09/28/199315.8216.1815.8216.15
09/29/199316.0916.2316.0716.15
09/30/199316.2516.2515.8816.07
10/01/199316.0916.0915.8815.93
10/04/199315.8215.8815.6815.77
10/05/199315.8216.0915.8116.07
10/06/199316.1816.3116.1116.16
10/07/199316.1116.1515.9515.97
10/08/199315.6415.7315.4415.5
10/11/199315.5515.5715.3215.33
10/12/199315.4115.4615.3315.37
10/13/199315.4615.7215.3915.64
10/14/199315.5515.5515.3515.35
10/15/199315.4115.5315.3515.44
10/18/199315.5215.7515.4815.53
10/19/199315.5915.7715.5315.75
10/20/199315.7516.0415.7515.91
10/21/199315.7916.1515.716.11
10/22/199316.1616.341616.2
10/25/199316.1816.5216.1316.5
10/26/199316.2716.516.2216.22
10/27/199316.2716.271616.09
10/28/199316.0416.1115.8115.86
10/29/199315.9315.9815.715.72
11/01/199315.746515.746515.746515.7465
11/02/199315.6815.8615.6215.64
11/03/199315.7215.7515.5715.66
11/04/199315.6415.6815.5215.55
11/05/199315.4615.4615.1915.26
11/08/199315.4115.515.2415.28
11/09/199315.4315.4815.2315.44
11/10/199315.4615.4615.115.14
11/11/199315.451615.451615.451615.4516
11/12/199315.115.3315.0115.32
11/15/199315.3715.515.3215.32
11/16/199315.4315.5915.3715.39
11/17/199315.5515.7215.5215.55
11/18/199315.7315.8415.5315.53
11/19/199315.4615.6115.3715.41
11/22/199315.2315.2314.9815.03
11/23/199315.0315.1414.9214.98
11/24/199315.1415.2614.9915.06
11/25/199315.115.3215.0115.28
11/26/199315.3915.4315.1515.21
11/29/199315.0815.1714.9915.08
11/30/199315.0815.0814.8914.98
12/01/199315.0615.1414.9915.1
12/02/199315.0515.0514.814.92
12/03/199314.9615.2414.9415.21
12/06/199315.2815.2815.1715.17
12/07/199315.2415.2415.115.17
12/08/199315.2615.5215.2315.46
12/09/199315.6815.7215.5715.64
12/10/199315.7215.8415.6215.66
12/13/199315.7515.9715.7315.82
12/14/199315.9816.0915.4615.46
12/15/199315.7915.9715.6415.93
12/16/19931616.0915.916.09
12/17/199316.1616.2516.0616.22
12/20/199316.2316.6516.216.48
12/21/199316.6316.6316.5216.63
12/22/199316.6816.9916.6316.99
12/23/199317.0317.0516.8116.94
12/24/199316.9416.9416.7216.88
12/27/199316.9716.9916.916.94
12/28/199316.9916.9916.8316.94
12/29/199316.9517.1516.9217.12
12/30/199317.1917.2417.0817.24
12/31/199317.2617.2616.8116.81