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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 49.8516
CLOSE 49.8387

Low

LOW 45.61

High

HIGH 54.96
DATEOPENHIGHLOWCLOSE
01/02/201248.3749.4948.3749.24
01/03/201249.449.848.9749.79
01/04/201249.2849.748.5448.58
01/05/201249.3549.3548.2948.43
01/06/201248.3648.948.0348.26
01/09/201248.4249.2248.2948.98
01/10/201248.9749.4648.7948.89
01/11/201248.9949.0148.148.38
01/12/201248.748.747.5247.56
01/13/201247.848.146.7447.04
01/16/201246.8747.1746.5346.88
01/17/201247.3947.9946.9747.2
01/18/201247.6547.7646.146.3
01/19/201246.4546.9645.9346.95
01/20/201247.1547.8846.9247.49
01/23/201247.6747.6746.9347.03
01/24/20124747.6146.7647.31
01/25/201247.5347.7247.3147.37
01/26/201247.5147.8147.3147.64
01/27/201247.6347.8346.8646.94
01/30/201246.9847.3846.5146.72
01/31/201246.9147.2846.747.19
02/01/201247.9647.9947.5147.97
02/02/201248.0148.147.247.28
02/03/201247.3348.7647.2248.63
02/06/201248.7848.9648.1348.41
02/07/201248.5449.1848.2948.87
02/08/201248.9749.0348.4248.58
02/09/201248.584948.5448.8
02/10/201248.564948.4748.47
02/13/201248.5548.6148.2148.45
02/14/201248.3648.9948.2448.99
02/15/201249.1950.14949.91
02/16/20125050.5349.7250.01
02/17/201250.2650.4149.649.74
02/20/201249.9250.3949.7550.39
02/21/201250.550.5949.9950.32
02/22/201250.3150.4250.150.11
02/23/201250.1150.750.150.7
02/24/201250.8950.950.3250.7
02/27/201250.4850.950.3550.8
02/28/201250.950.9850.3950.7
02/29/201250.815150.650.78
03/01/201250.6951.3850.6951.3
03/02/201251.351.4750.9650.96
03/05/201250.9251.7350.951.73
03/06/201251.6251.6250.5850.58
03/07/201250.6151.5550.5851.55
03/08/201251.5852.551.4552.38
03/09/201252.3352.652.0852.28
03/12/201252.0652.8952.0552.8
03/13/201252.8853.3952.7953.3
03/14/201253.4153.4652.8752.92
03/15/201252.752.8952.4252.74
03/16/201252.6153.1452.3752.97
03/19/201252.7652.7652.0952.15
03/20/201251.9852.1351.6351.84
03/21/201251.951.9950.9151.2
03/22/201250.951.7550.851.42
03/23/201251.3151.551.0251.18
03/26/201251.2951.95151.85
03/27/201251.7952.3451.7952.08
03/28/201252.345352.2352.29
03/29/201252.2352.5351.8251.85
03/30/201252.352.3451.9752.3
04/02/201252.25352.1953
04/03/201252.7652.8852.4352.68
04/04/201252.552.5951.6851.94
04/05/201251.8651.9851.3851.63
04/10/201251.251.515050
04/11/201250.5550.6149.7350.46
04/12/201250.7151.0950.3250.86
04/13/201250.7150.8350.0250.26
04/16/201250.0251.8949.9251.58
04/17/20125353.2452.3153.08
04/18/201253.454.1453.1853.88
04/19/201254.3154.8154.154.36
04/20/201254.254.3651.9952.43
04/23/201253.554.2652.9453.13
04/24/201253.2154.0553.0453.94
04/25/201254.0554.5953.7754.31
04/26/20125454.6253.6753.96
04/27/201253.5453.8953.2153.68
04/30/201253.6853.6853.1553.15
05/02/201253.6953.8653.2153.8
05/03/201253.554.7153.4554.39
05/04/201254.1854.9653.8253.92
05/07/201252.9854.7352.9754.7
05/08/201252.6853.0351.9352.15
05/09/201252.3452.3451.5252.09
05/10/201252.1252.351.1451.66
05/11/201251.7453.2751.5953.13
05/14/201252.5352.8152.0852.24
05/15/201252.5453.1152.2352.88
05/16/201252.5852.9752.1852.45
05/17/201252.552.5451.9651.96
05/18/201251.6551.8751.1851.35
05/21/201251.1452.2351.0651.9
05/22/201251.8952.2851.1651.79
05/23/201251.551.8750.8751.08
05/24/201251.4651.8350.8951.69
05/25/201251.8452.1151.3151.78
05/28/201252.152.6751.4651.61
05/29/201251.852.5551.852.32
05/30/201252.0552.851.5951.63
05/31/201251.6952.2551.2651.89
06/01/201251.9552.0350.2550.56
06/04/201250.3350.8950.1250.37
06/05/201250.5751.1750.5250.94
06/06/201251.1951.8850.6951.25
06/07/201251.1151.4650.6550.77
06/08/201250.6851.650.5951.25
06/11/201251.6452.351.5251.55
06/12/201251.752.3751.3751.75
06/13/201252.0152.3251.751.97
06/14/201251.6652.3751.6652.3
06/15/201252.4752.751.8452.08
06/18/201252.2552.6251.6551.83
06/19/201248.248.9947.5148.7
06/20/201248.6148.747.7247.94
06/21/201247.9448.2446.7747.83
06/22/201247.7448.2247.3547.72
06/25/201247.4347.5646.4546.78
06/26/201247.0847.5446.8547.07
06/27/201246.9247.546.8647.43
06/28/201247.4347.6747.0247.35
06/29/201248.2149.0147.8549.01
07/02/201249.149.448.4749.4
07/03/201249.550.349.0650.3
07/04/201250.3250.8750.250.85
07/05/201250.7751.1549.8150.04
07/06/201249.9250.2149.7749.83
07/09/201249.850.0549.3249.36
07/10/201249.6150.4249.2249.99
07/11/201249.8849.9749.249.42
07/12/201249.3349.554949.52
07/13/201249.5649.9649.4949.83
07/16/201249.6949.8549.4849.7
07/17/201249.7950.3149.6750.18
07/18/201250.4550.8850.3350.73
07/19/201250.8351.0650.6950.86
07/20/201250.6451.1950.3950.5
07/23/201249.965048.8748.87
07/24/201248.8549.114848
07/25/201247.948.1446.6346.96
07/26/201247.1548.0146.9947.54
07/27/201248.0149.3847.4549.35
07/30/201249.8150.3349.3950.15
07/31/201249.9450.1249.2849.48
08/01/201249.750.2649.5350.05
08/02/201249.7550.0948.4248.42
08/03/201248.5449.6648.4949.66
08/06/201249.5749.6148.9649.46
08/07/201249.2249.5448.9349.54
08/08/201249.2850.2649.2849.97
08/09/201250.2550.4149.750.06
08/10/201249.7150.0648.9549.04
08/13/201248.8448.9648.4648.63
08/14/201248.649.0848.648.9
08/15/201248.849.3848.649.2
08/16/201249.3849.7949.0649.76
08/17/201250.2150.2149.5249.52
08/20/201249.6750.0249.649.91
08/21/201250.135150.0750.77
08/22/201250.3650.9650.2750.46
08/23/201250.851.1450.1550.33
08/24/201250.7251.3250.551.01
08/27/201251.1651.2950.7551.29
08/28/201251.2551.2550.4250.69
08/29/201250.5850.9549.8549.99
08/30/201249.9650.0949.4949.49
08/31/201249.6549.9349.3749.55
09/03/201249.5550.449.550.4
09/04/201250.3550.449.6149.71
09/05/201249.850.0249.2249.58
09/06/201249.8150.7249.7250.72
09/07/201250.7851.1249.5649.8
09/10/201249.6149.7649.1249.38
09/11/201249.3349.4248.9549.3
09/12/201249.3349.5648.8848.95
09/13/201248.949.1748.7448.85
09/14/201249.5449.5548.6349.01
09/17/201249.1249.4948.9148.91
09/18/201249.449.5148.9549.19
09/19/201249.4849.8249.349.75
09/20/201249.149.7949.149.65
09/21/201249.9150.149.6650.01
09/24/201249.9249.9749.4149.47
09/25/201249.6350.2149.4250.03
09/26/201249.5149.8749.1149.11
09/27/201249.4349.7649.0649.24
09/28/201249.149.2447.9147.91
10/01/201248.1349.0948.148.78
10/02/201248.6448.7747.6147.61
10/03/201247.3847.5447.1447.22
10/04/201247.5147.7447.1347.42
10/05/201247.548.0147.3747.96
10/08/201247.7247.7447.3347.35
10/09/201247.6247.6646.7146.92
10/10/201246.747.0246.446.66
10/11/201246.4847.846.447.47
10/12/201247.548.0347.3947.81
10/15/201247.848.2847.7548.16
10/16/201248.448.7747.8948.77
10/17/201247.5547.8346.2147.33
10/18/201247.0947.2646.6547.14
10/19/201247.147.146.6246.97
10/22/201246.847.1546.3746.38
10/23/201246.3146.4845.6145.97
10/24/201246.1946.6745.9746.26
10/25/201246.446.7546.2446.63
10/26/201246.4247.246.3247.1
10/29/201246.8347.0546.7447
10/30/20124747.584747.5
10/31/201247.6647.7447.2947.42
11/01/201247.5147.8847.3147.81
11/02/201247.9948.2847.7248.2
11/05/20124848.64848.53
11/06/201248.5348.5347.8948.13
11/07/201250.150.248.0648.06
11/08/201248.3649.4948.349.11
11/09/201249.850.1849.2649.78
11/12/201249.9249.9449.2649.38
11/13/201249.0449.4248.9249.37
11/14/201249.3849.448.6248.95
11/15/201248.848.9348.0648.3
11/16/201248.0849.2647.9648.33
11/19/201248.549.548.2148.86
11/20/201248.648.9248.3548.79
11/21/201248.7948.9648.3648.94
11/22/20124949.1948.6548.79
11/23/201248.5148.8348.5148.83
11/26/201248.7548.8548.3748.54
11/27/201248.7848.7848.4748.6
11/28/201248.548.9548.3648.77
11/29/2012494948.5249
11/30/201248.9349.0648.6248.78
12/03/20124949.1748.849.07
12/04/201248.9749.6348.9749.33
12/05/201249.5449.5549.0249.32
12/06/201249.5249.748.9849.06
12/07/20124949.548.9649.38
12/10/201249.1850.149.149.99
12/11/20125050.5349.750.4
12/12/201250.5450.6450.2550.36
12/13/201251.1551.5650.5850.74
12/14/201250.8350.8749.9250.1
12/17/201250.0350.148.9949.22
12/18/201249.3949.4849.0749.44
12/19/201249.6149.9849.3549.57
12/20/201249.5849.9749.4649.76
12/21/201249.6549.9149.4149.65
12/24/201249.6549.8249.4149.45
12/27/201249.549.7849.3349.76
12/28/201249.6949.949.3649.36
12/31/201249.1249.9749.1249.9