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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.0794
CLOSE 29.0487

Low

LOW 24.58

High

HIGH 32.32
DATEOPENHIGHLOWCLOSE
01/01/200330.2430.2430.1530.15
01/02/200330.230.7630.0130.76
01/03/200330.6931.1430.4830.74
01/06/200331.1231.2130.6730.93
01/07/200330.9330.9330.630.81
01/08/200330.5731.0230.4830.67
01/09/200330.6730.8130.3430.64
01/10/200330.4130.6729.7930.17
01/13/200330.3130.4829.8930.08
01/14/200330.0330.0829.7530.01
01/15/200330.0830.1529.5829.63
01/16/200329.4929.9629.4629.68
01/17/200329.6129.8229.3929.49
01/20/200329.3929.7529.3529.37
01/21/200329.4929.6128.6428.64
01/22/200328.7828.8728.2828.45
01/23/200328.3128.6427.8827.98
01/24/200327.9828.427.8427.91
01/27/200327.6527.9127.3627.36
01/28/200327.4627.6927.1827.2
01/29/200327.2527.3426.7526.99
01/30/200327.1127.4626.8527.32
01/31/200327.0827.9126.8927.65
02/03/200327.9527.9527.4127.6
02/04/200327.4827.5826.8927.03
02/05/200327.0827.2526.7527.22
02/06/200327.0327.2526.5926.85
02/07/200326.9927.0126.5426.7
02/10/200326.7526.8926.1426.19
02/11/200326.5226.8226.2626.56
02/12/200326.5226.5626.1126.3
02/13/200326.0926.5225.8326.19
02/14/200326.727.0826.326.89
02/17/200326.8527.1126.5926.77
02/18/200326.8927.0326.7327.03
02/19/200326.8927.0826.5426.54
02/20/200326.6626.9626.3726.37
02/21/200326.2126.325.5726.04
02/24/200325.8326.4225.8326.11
02/25/200326.0726.0725.2925.43
02/26/200325.625.7425.0525.36
02/27/200325.2726.1925.2425.95
02/28/200326.426.425.7125.9
03/03/200326.1126.8725.9526.63
03/04/200326.3326.7526.0726.23
03/05/200326.0726.6126.0726.23
03/06/200326.2826.4425.9525.95
03/07/200325.925.9525.1925.19
03/10/200325.4525.4525.0125.12
03/11/200325.1225.5724.9825.43
03/12/200325.5725.5724.5824.58
03/13/200325.1225.8124.625.81
03/14/200326.1626.4225.3126.3
03/17/200325.3627.625.3627.32
03/18/200327.4628.1427.3227.53
03/19/200327.482827.2927.53
03/20/200327.4827.9527.1327.51
03/21/200327.8428.1727.6727.79
03/24/200327.627.8126.7526.89
03/25/200326.7727.6726.3527.44
03/26/200327.3228.0527.0627.79
03/27/200327.5327.7227.2527.46
03/28/200327.5327.7427.3627.6
03/31/200327.3427.6226.9627.29
04/01/200327.3928.0327.1527.84
04/02/200328.1928.9928.1728.95
04/03/200328.9729.1128.3628.64
04/04/200328.7829.3728.3329.35
04/07/200329.6530.4329.5330.05
04/08/200329.9630.129.329.3
04/09/200329.1130.2228.929.91
04/10/200329.5130.1229.2529.35
04/11/200329.9130.5529.8730.27
04/14/200330.130.4329.8930.34
04/15/200330.5730.6729.8929.96
04/16/200330.4330.529.1829.58
04/17/200329.3229.7729.229.63
04/18/200329.6329.6329.6329.63
04/21/200329.6329.6329.6329.63
04/22/200329.6129.8229.2529.61
04/23/200330.1530.2929.3529.7
04/24/200329.4229.9629.1629.16
04/25/200329.1129.729.0929.09
04/28/200329.2329.8729.1129.7
04/29/200330.0130.1729.8229.91
04/30/200330.3130.3129.5629.91
05/01/200329.9129.9129.9129.91
05/02/200329.9630.0528.929.25
05/05/200329.4429.7229.0229.28
05/06/200328.9729.0428.5428.95
05/07/200329.1129.1128.1928.19
05/08/200328.2828.5227.8428.17
05/09/200328.0728.427.8428.4
05/12/200328.528.7128.1728.5
05/13/200328.5228.6127.8827.88
05/14/200328.128.3327.7727.88
05/15/200327.8828.0727.5528.07
05/16/200328.0728.1927.4127.62
05/19/200327.5327.7427.0827.25
05/20/200327.362826.9227.91
05/21/20032828.3127.628.31
05/22/200328.2828.2827.8628.05
05/23/200328.2428.2827.6527.95
05/26/200327.8428.1427.7727.93
05/27/200327.7227.8127.2927.62
05/28/200327.6227.8427.2527.48
05/29/200327.3627.8427.3627.72
05/30/200327.62827.4627.58
06/02/200327.7428.3327.5128.33
06/03/200328.1728.4327.9328.28
06/04/200328.4328.4327.6728.03
06/05/200328.0728.1927.7427.95
06/06/200327.8828.2127.8428.07
06/09/200327.9528.0727.7927.88
06/10/200327.9128.0727.8428
06/11/200327.9828.2827.8628.17
06/12/200328.3128.4328.0728.19
06/13/200328.0328.3127.9328.07
06/16/200328.0528.3627.8828.19
06/17/200328.3128.4528.1728.38
06/18/200328.429.2528.3329.06
06/19/200329.1129.728.9729.3
06/20/200328.9529.6828.9529.61
06/23/200329.3929.4928.3128.45
06/24/200328.5928.828.4528.69
06/25/200328.8529.0428.4328.64
06/26/200328.4729.0228.4728.64
06/27/200328.8528.8528.2128.47
06/30/200328.3828.7328.2828.43
07/01/200328.3628.542828.19
07/02/200328.3628.6628.2128.36
07/03/200328.5228.7128.0528.21
07/04/200328.2128.3828.0728.17
07/07/200328.3328.9528.3328.71
07/08/200328.6628.8328.0328.36
07/09/200328.4528.4728.2128.36
07/10/200328.2428.432828
07/11/200327.9528.0727.8128
07/14/200328.0728.4527.9528.33
07/15/200328.3828.427.8628.05
07/16/200328.0528.1727.6527.77
07/17/200327.627.8827.2727.72
07/18/200327.6728.1227.6727.84
07/21/200328.0728.1227.5327.6
07/22/200327.6227.9127.3927.67
07/23/200328.428.828.2128.47
07/24/200328.4728.7128.2128.36
07/25/200328.2128.3828.0728.12
07/28/200328.5228.6628.1728.21
07/29/200328.128.5428.0728.21
07/30/200328.1928.6428.1928.59
07/31/200328.6928.828.3828.54
08/01/200328.5228.828.1928.28
08/04/200328.2828.5228.0528.05
08/05/200328.2828.2828.1228.19
08/06/200328.1228.1727.9127.95
08/07/200328.1928.2127.9828.14
08/08/200328.1428.9228.0728.78
08/11/200328.9528.9728.7828.9
08/12/200328.9529.2828.8328.99
08/13/200329.1629.1628.9229.09
08/14/200329.1629.3928.9729.39
08/15/200329.3929.6129.3529.44
08/18/200329.6529.6829.1129.35
08/19/200329.4229.5328.9729.46
08/20/200329.4629.729.3229.56
08/21/200329.5629.7929.329.44
08/22/200329.3529.6529.329.61
08/25/200329.4629.6329.329.46
08/26/200329.4929.729.229.25
08/27/200329.4229.4629.229.35
08/28/200329.3529.6829.3229.53
08/29/200329.7229.9429.4629.46
09/01/200329.730.0829.5830.08
09/02/200329.9830.2229.8930.2
09/03/200330.230.4330.1230.22
09/04/200330.230.3429.9130.24
09/05/200330.230.4130.0130.31
09/08/200330.3830.4630.1730.36
09/09/200330.4630.4830.1230.48
09/10/200330.3830.530.1530.15
09/11/200330.3831.8530.2731.54
09/12/200331.8232.3230.8831.21
09/15/200331.5431.7831.331.49
09/16/200331.6331.7131.2831.66
09/17/200331.7331.8931.4731.47
09/18/200331.8231.8231.4231.71
09/19/200331.8531.8531.431.4
09/22/200331.431.430.7930.93
09/23/200330.9531.0730.5730.64
09/24/200330.8131.5430.6731.38
09/25/200331.0231.2630.931.04
09/26/200330.931.2830.7930.88
09/29/200330.8631.1630.6230.79
09/30/200330.7931.2630.6930.9
10/01/200330.8631.0230.5530.86
10/02/200331.0231.0730.3630.55
10/03/200330.5530.7430.2730.71
10/06/200330.673130.530.62
10/07/200330.6230.7930.530.69
10/08/200330.3630.9330.3630.6
10/09/200330.7931.2630.6931.26
10/10/200331.3531.4530.8630.9
10/13/200331.2131.431.0731.4
10/14/200331.2631.4230.8630.9
10/15/200331.1431.5631.0931.38
10/16/200331.7331.9431.1231.35
10/17/200331.4931.9931.431.66
10/20/200331.6331.7331.1931.68
10/21/200331.8531.8531.3831.59
10/22/200331.4731.6631.1431.14
10/23/200331.2331.2330.7130.83
10/24/200330.8331.0230.7430.81
10/27/200331.1631.1930.7930.95
10/28/200330.9331.0730.630.71
10/29/200330.8830.9530.2930.46
10/30/200330.4631.0230.4630.5
10/31/200330.3830.6730.3430.62
11/03/200330.6730.7930.3830.53
11/04/200330.5530.8630.4630.57
11/05/200330.5730.7630.4830.62
11/06/200330.630.8130.4330.76
11/07/200330.8830.930.630.83
11/10/200330.5530.6730.3430.41
11/11/200330.3430.4630.2230.46
11/12/200330.3630.4830.2230.38
11/13/200330.630.6230.2730.36
11/14/200330.4630.6230.2230.48
11/17/200330.2230.4630.1230.12
11/18/200330.2930.4130.1230.15
11/19/200329.9830.229.8930.03
11/20/200330.2730.2729.7229.96
11/21/200329.9430.2729.9130.22
11/24/200330.3130.5730.2230.43
11/25/200330.4330.7930.4330.55
11/26/200330.5730.7930.3130.57
11/27/200330.7630.7630.530.69
11/28/200330.8330.9530.5730.67
12/01/200330.8830.9730.5730.88
12/02/200330.8130.8830.630.74
12/03/200330.7430.8330.4130.6
12/04/200330.6730.7430.3430.6
12/05/200330.5330.5329.8929.98
12/08/200330.0830.1529.8930.12
12/09/200330.2930.3129.9630.01
12/10/200329.9830.0329.8729.98
12/11/200330.0830.129.729.94
12/12/200330.0130.1529.7929.98
12/15/200330.2730.2729.9430.08
12/16/200329.9630.4129.9430.31
12/17/200330.1730.3630.1230.24
12/18/200330.0830.3630.0830.36
12/19/200330.3130.3630.0530.31
12/22/200330.1530.3630.0830.22
12/23/200330.2930.3630.1530.31
12/24/200330.2730.4130.2230.27
12/25/200330.2730.2730.2730.27
12/26/200330.2730.2730.2730.27
12/29/200330.2930.3630.1530.34
12/30/200330.4130.4330.2430.31
12/31/200330.130.5530.130.53