BN.PA: Danone S.A. Historical Data

1999 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 28.1916

CLOSE 28.1175

Low

LOW 24.27

High

HIGH 32.45

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	28.7683	28.7683	28.7683	28.7683
01/04/1999	29.4	29.66	29.07	29.66
01/05/1999	29.65	29.68	27.53	27.6
01/06/1999	28.41	28.9	28.34	28.54
01/07/1999	28.66	28.88	28.36	28.69
01/08/1999	28.32	28.66	26.66	26.66
01/11/1999	27.48	27.48	26.3	26.6
01/12/1999	26.89	27.77	26.73	26.89
01/13/1999	26.77	26.94	25.37	26.45
01/14/1999	26.75	27.87	26.45	27.07
01/15/1999	26.66	27.01	25.95	27
01/18/1999	27.11	27.93	27.02	27.68
01/19/1999	27.6	27.8	26.54	26.55
01/20/1999	27.54	27.72	27.01	27.36
01/21/1999	27.25	27.25	25.84	26.02
01/22/1999	25.53	25.76	25.01	25.06
01/25/1999	25.11	25.57	24.61	24.77
01/26/1999	25.22	25.23	24.27	24.76
01/27/1999	26.52	27.78	26.19	26.95
01/28/1999	27.49	28.55	27.25	28.36
01/29/1999	28.54	29.49	28.39	29.13
02/01/1999	29.47	29.7	29.02	29.43
02/02/1999	29.37	30.05	28.97	29.66
02/03/1999	29.66	30.01	29.19	29.32
02/04/1999	29.37	29.58	28.9	29.09
02/05/1999	29.07	29.84	28.9	29.51
02/08/1999	29.49	29.49	28.62	29.02
02/09/1999	29.14	29.25	27.48	27.48
02/10/1999	27.36	27.86	27.13	27.13
02/11/1999	27.14	27.44	26.89	27.13
02/12/1999	27.48	27.56	26.59	26.61
02/15/1999	26.54	27.34	26.52	27.07
02/16/1999	27.59	27.98	27.36	27.84
02/17/1999	27.2	27.69	26.95	26.95
02/18/1999	26.77	27.08	26.63	26.73
02/19/1999	26.6	27.23	26.6	27.13
02/22/1999	27.07	27.15	26.6	26.77
02/23/1999	26.77	27.13	26.73	27.13
02/24/1999	27.04	27.48	26.95	27.29
02/25/1999	27.13	27.89	27.03	27.03
02/26/1999	26.83	26.95	26.6	26.76
03/01/1999	26.77	26.88	26.35	26.52
03/02/1999	26.54	26.66	26.3	26.48
03/03/1999	26.23	26.81	26.19	26.19
03/04/1999	26.19	26.66	26.16	26.19
03/05/1999	26.42	26.48	26.03	26.41
03/08/1999	26.48	26.71	26.27	26.54
03/09/1999	26.89	27.25	26.85	27.03
03/10/1999	27.18	27.23	26.82	27.23
03/11/1999	26.97	27.19	26.69	26.69
03/12/1999	26.85	27.13	26	26.02
03/15/1999	26.34	27.06	26.12	26.77
03/16/1999	27.25	27.3	27.07	27.19
03/17/1999	27.11	27.3	26.64	26.66
03/18/1999	27.01	27.01	26.04	26.3
03/19/1999	26.66	26.83	26.56	26.74
03/22/1999	26.74	26.89	26.09	26.42
03/23/1999	26.09	26.4	25.94	26.03
03/24/1999	25.95	26.42	25.74	26.19
03/25/1999	26.22	26.95	26.07	26.95
03/26/1999	27.01	27.22	26.83	27.19
03/29/1999	27.21	27.66	27.13	27.66
03/30/1999	27.72	27.77	27.36	27.36
03/31/1999	27.44	27.82	27.44	27.49
04/01/1999	27.36	27.74	27.32	27.7
04/02/1999	27.7067	27.7067	27.7067	27.7067
04/05/1999	27.7067	27.7067	27.7067	27.7067
04/06/1999	27.84	27.87	27.48	27.48
04/07/1999	27.72	27.78	27.19	27.19
04/08/1999	27.28	27.47	26.68	26.68
04/09/1999	27.23	27.32	26.95	27.07
04/12/1999	27.13	27.42	27	27.19
04/13/1999	27.42	27.81	27.42	27.68
04/14/1999	28.9	29.33	28.45	29.33
04/15/1999	29.49	29.68	29.17	29.43
04/16/1999	29.28	29.37	28.48	28.48
04/19/1999	29.31	29.84	29.04	29.8
04/20/1999	29.37	29.63	29.02	29.02
04/21/1999	29.47	29.47	29.05	29.42
04/22/1999	29.51	29.72	28.83	28.84
04/23/1999	28.66	28.95	28.2	28.24
04/26/1999	28.31	28.88	28.14	28.43
04/27/1999	28.54	28.66	28.31	28.36
04/28/1999	28.66	28.66	28.32	28.51
04/29/1999	28.5	29.2	28.45	29.12
04/30/1999	29.36	29.96	29.17	29.84
05/03/1999	29.84	29.94	29.54	29.7
05/04/1999	29.96	30.02	29.14	29.56
05/05/1999	29.49	29.49	28.92	29.09
05/06/1999	29.49	29.82	28.95	28.95
05/07/1999	28.95	29.13	28.67	29.13
05/10/1999	29.14	29.94	28.9	29.94
05/11/1999	29.68	29.78	29.37	29.78
05/12/1999	29.84	29.85	29.07	29.25
05/13/1999	29.26	30.06	29.26	30.06
05/14/1999	30.08	30.2	29.38	29.39
05/17/1999	29.07	29.19	28.78	28.95
05/18/1999	29.07	29.07	28.36	28.9
05/19/1999	28.78	29.13	28.59	29.05
05/20/1999	29.49	30.08	29.28	29.84
05/21/1999	29.84	30.74	29.75	30.43
05/24/1999	30.4314	30.4314	30.4314	30.4314
05/25/1999	30.08	31.07	30.04	31.07
05/26/1999	30.71	31.02	30.61	31.02
05/27/1999	30.67	31.08	30.56	30.83
05/28/1999	30.67	31.14	30.61	31.14
05/31/1999	31.22	31.4	30.79	31.4
06/01/1999	31.38	31.42	30.67	30.67
06/02/1999	30.67	30.77	30.22	30.37
06/03/1999	30.37	30.77	30.35	30.57
06/04/1999	30.79	30.83	30.23	30.61
06/07/1999	30.68	31.04	30.57	30.9
06/08/1999	30.88	31.14	30.72	30.9
06/09/1999	30.79	31.12	30.72	30.81
06/10/1999	30.72	30.77	29.82	29.87
06/11/1999	29.89	30.24	29.8	30.05
06/14/1999	29.96	30.38	29.63	30.31
06/15/1999	30.13	30.64	29.9	30.31
06/16/1999	30.67	31.34	30.38	31.34
06/17/1999	31.36	31.47	30.9	31.31
06/18/1999	31.42	32.02	31.42	32
06/21/1999	32	32.45	31.14	31.14
06/22/1999	30.9	31.59	30.9	31.55
06/23/1999	31.02	31.19	30.34	30.57
06/24/1999	30.82	31.23	30.68	30.93
06/25/1999	30.74	30.9	30.61	30.88
06/28/1999	30.75	30.89	30.13	30.2
06/29/1999	30.25	30.31	30.08	30.08
06/30/1999	30.2	30.24	29.49	29.49
07/01/1999	29.97	30.2	29.85	30.05
07/02/1999	29.66	29.96	29.31	29.63
07/05/1999	29.63	30.36	29.63	30.08
07/06/1999	29.63	29.96	29.2	29.72
07/07/1999	29.37	29.54	28.67	29.54
07/08/1999	29.57	29.61	28.78	29.14
07/09/1999	29.25	30.01	29.25	29.72
07/12/1999	29.84	29.9	29.19	29.19
07/13/1999	29.09	29.25	28.6	29.25
07/14/1999	29.2519	29.2519	29.2519	29.2519
07/15/1999	29.49	29.96	29.26	29.96
07/16/1999	29.96	30.05	29.61	29.61
07/19/1999	29.61	29.78	29.1	29.24
07/20/1999	29.25	29.84	29.16	29.25
07/21/1999	29.45	29.64	29.05	29.37
07/22/1999	29.2	29.72	29.11	29.49
07/23/1999	29.31	29.77	28.66	29.77
07/26/1999	29.96	29.96	28.86	29.02
07/27/1999	29.09	29.37	29.09	29.28
07/28/1999	29.45	29.45	28.93	28.93
07/29/1999	28.6	28.9	27.72	27.73
07/30/1999	27.73	28.13	27.69	27.98
08/02/1999	27.74	27.92	27.49	27.49
08/03/1999	27.48	27.84	27.48	27.72
08/04/1999	27.74	28.14	27.74	27.99
08/05/1999	27.61	27.93	27.61	27.69
08/06/1999	27.77	28.06	27.6	27.6
08/09/1999	27.6	27.89	27.58	27.85
08/10/1999	27.53	27.95	27.49	27.92
08/11/1999	27.86	28.13	27.86	28.03
08/12/1999	28.29	28.31	28.05	28.31
08/13/1999	28.07	28.9	28.03	28.55
08/16/1999	28.87	29.07	28.66	28.72
08/17/1999	29.02	29.05	28.43	28.72
08/18/1999	28.91	28.95	28.66	28.79
08/19/1999	28.86	29	28.64	28.84
08/20/1999	29.18	29.18	28.69	29.02
08/23/1999	28.9	29.37	28.9	28.97
08/24/1999	29	29.2	28.28	28.44
08/25/1999	28.54	29.28	28.54	29.03
08/26/1999	29.16	29.21	28.72	29.07
08/27/1999	29.07	29.43	28.95	29.37
08/30/1999	29.36	29.37	28.34	28.48
08/31/1999	28.21	28.28	27.62	27.62
09/01/1999	27.95	28.13	27.66	27.72
09/02/1999	27.66	27.69	26.74	26.74
09/03/1999	27.13	27.48	27.07	27.47
09/06/1999	27.7	27.72	27.49	27.49
09/07/1999	27.66	27.77	27.28	27.3
09/08/1999	27.47	27.73	27.13	27.13
09/09/1999	27.34	27.82	27.19	27.67
09/10/1999	28.03	28.36	27.85	28.07
09/13/1999	28.48	29.17	28.36	28.78
09/14/1999	29.02	29.12	28.61	28.72
09/15/1999	28.58	28.88	28.03	28.13
09/16/1999	28.07	28.32	27.96	28.15
09/17/1999	28.31	28.43	28.01	28.19
09/20/1999	28.31	28.46	28.01	28.21
09/21/1999	28.31	28.31	27.88	28.05
09/22/1999	27.84	27.86	27.49	27.72
09/23/1999	27.6	27.95	27.44	27.6
09/24/1999	27.36	27.66	26.96	27.14
09/27/1999	27.36	27.6	27.26	27.32
09/28/1999	27.34	27.53	27.01	27.48
09/29/1999	27.68	27.68	26.8	27.04
09/30/1999	26.99	27.09	26.73	26.95
10/01/1999	26.89	27.36	26.77	27.32
10/04/1999	27.36	27.48	27.13	27.37
10/05/1999	27.37	27.63	27.22	27.63
10/06/1999	27.6	27.72	27.37	27.63
10/07/1999	27.63	27.95	27.44	27.74
10/08/1999	27.95	28.17	27.72	27.89
10/11/1999	28.25	28.27	27.48	27.6
10/12/1999	27.48	27.69	26.93	27.16
10/13/1999	26.89	27.09	26.52	26.54
10/14/1999	26.43	26.52	25.97	25.97
10/15/1999	26.05	26.21	25.78	25.83
10/18/1999	25.82	26.24	25.48	26.24
10/19/1999	26.19	26.93	25.97	26.89
10/20/1999	26.82	27.13	26.66	26.9
10/21/1999	27.3	28.12	27.3	27.84
10/22/1999	28.01	28.4	27.92	28.22
10/25/1999	28.07	28.45	27.86	27.95
10/26/1999	27.74	28.07	27.61	27.98
10/27/1999	27.63	27.78	27.51	27.6
10/28/1999	27.61	28.03	27.41	27.48
10/29/1999	27.91	28.7	27.72	28.6
11/01/1999	28.6032	28.6032	28.6032	28.6032
11/02/1999	28.72	29.25	28.43	29.2
11/03/1999	29.03	29.23	28.71	29.23
11/04/1999	29.23	29.25	28.79	28.84
11/05/1999	28.64	28.78	27.89	28.17
11/08/1999	28.19	28.31	27.53	27.54
11/09/1999	27.84	27.92	27.62	27.72
11/10/1999	27.79	27.94	27.28	27.62
11/11/1999	27.84	27.84	27.13	27.44
11/12/1999	27.69	27.85	27.41	27.75
11/15/1999	27.95	28.01	27.28	27.72
11/16/1999	27.84	27.84	27.25	27.25
11/17/1999	27.47	27.47	26.67	26.89
11/18/1999	26.96	27.07	26.44	26.76
11/19/1999	26.57	26.77	26.43	26.76
11/22/1999	26.61	27.11	26.61	26.94
11/23/1999	27.01	27.41	26.88	27.13
11/24/1999	27.13	27.54	27.13	27.33
11/25/1999	27.48	27.48	26.85	27.07
11/26/1999	27.47	27.47	27.03	27.09
11/29/1999	27.35	27.68	27.29	27.48
11/30/1999	27.46	27.54	27.16	27.16
12/01/1999	27.42	27.53	27.01	27.22
12/02/1999	27.44	27.52	27.2	27.26
12/03/1999	27.46	27.47	26.97	27.07
12/06/1999	27.36	27.48	26.9	27.11
12/07/1999	27.25	27.25	26.7	26.75
12/08/1999	26.86	27.06	26.36	26.36
12/09/1999	26.42	26.52	26.04	26.36
12/10/1999	26.52	26.63	25.97	26.07
12/13/1999	26.29	26.62	26.19	26.19
12/14/1999	26.29	26.5	26.07	26.15
12/15/1999	26.29	26.37	25.62	25.74
12/16/1999	25.95	26.24	25.63	26.07
12/17/1999	26.19	26.36	25.95	25.95
12/20/1999	26.19	26.33	25.91	26.1
12/21/1999	26.29	26.29	25.95	26.07
12/22/1999	26.07	26.41	25.97	25.97
12/23/1999	26.21	26.4	25.96	26.37
12/24/1999	26.52	26.87	26.49	26.7
12/27/1999	27	27.13	26.71	26.75
12/28/1999	27.11	27.59	27.01	27.53
12/29/1999	27.68	27.69	27.11	27.22
12/30/1999	27.48	27.69	27.13	27.6
12/31/1999	27.6006	27.6006	27.6006	27.6006

Menu

Create your free account now!

BN.PA: Danone S.A. Historical Data

1999 Historical Chart

Average

Low

High