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
BN.PA: Danone S.A. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 65.6963
CLOSE 65.7224
Low
LOW 57.99
High
HIGH 72.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 60.1 | 60.56 | 59.9 | 60.24 |
| 01/03/2017 | 60.5 | 60.52 | 59.68 | 60.04 |
| 01/04/2017 | 60.17 | 60.57 | 59.78 | 60.56 |
| 01/05/2017 | 60.26 | 61.15 | 60.26 | 61.15 |
| 01/06/2017 | 61.32 | 61.41 | 60.79 | 61.06 |
| 01/09/2017 | 61.22 | 61.51 | 60.94 | 61.49 |
| 01/10/2017 | 61.61 | 61.75 | 60.94 | 61.2 |
| 01/11/2017 | 61.09 | 61.25 | 60.39 | 60.8 |
| 01/12/2017 | 60.57 | 60.95 | 60.38 | 60.79 |
| 01/13/2017 | 61 | 61.03 | 60.27 | 60.53 |
| 01/16/2017 | 60.36 | 60.65 | 59.91 | 60.31 |
| 01/17/2017 | 60.23 | 60.29 | 59.58 | 59.94 |
| 01/18/2017 | 60.15 | 60.49 | 59.9 | 59.96 |
| 01/19/2017 | 59.9 | 60.05 | 59.41 | 59.69 |
| 01/20/2017 | 59.37 | 59.68 | 59.19 | 59.25 |
| 01/23/2017 | 59.02 | 59.48 | 58.87 | 59.05 |
| 01/24/2017 | 59.34 | 59.34 | 58.85 | 58.93 |
| 01/25/2017 | 59.39 | 59.41 | 58.78 | 58.95 |
| 01/26/2017 | 58.75 | 58.99 | 58.5 | 58.91 |
| 01/27/2017 | 59.1 | 59.1 | 58.4 | 58.6 |
| 01/30/2017 | 58.5 | 58.57 | 58.02 | 58.29 |
| 01/31/2017 | 58.58 | 58.59 | 57.99 | 57.99 |
| 02/01/2017 | 58.37 | 58.88 | 58.06 | 58.46 |
| 02/02/2017 | 58.55 | 58.79 | 58.26 | 58.36 |
| 02/03/2017 | 58.62 | 59.31 | 58.6 | 59.1 |
| 02/06/2017 | 59.03 | 59.42 | 58.84 | 58.98 |
| 02/07/2017 | 58.78 | 59.73 | 58.78 | 59.24 |
| 02/08/2017 | 59.36 | 60.85 | 58.93 | 60.65 |
| 02/09/2017 | 60.53 | 60.78 | 60.17 | 60.45 |
| 02/10/2017 | 60.38 | 60.68 | 59.84 | 60.05 |
| 02/13/2017 | 59.98 | 60.93 | 59.98 | 60.65 |
| 02/14/2017 | 60.54 | 60.89 | 59.64 | 60.03 |
| 02/15/2017 | 60 | 60.58 | 59.33 | 59.94 |
| 02/16/2017 | 60.16 | 60.16 | 58.55 | 59.15 |
| 02/17/2017 | 59.5 | 61.77 | 59 | 61 |
| 02/20/2017 | 61.3 | 61.39 | 60.54 | 60.95 |
| 02/21/2017 | 60.96 | 61.04 | 60.54 | 60.89 |
| 02/22/2017 | 60.78 | 62.7 | 60.75 | 62.33 |
| 02/23/2017 | 62.39 | 62.95 | 62.09 | 62.79 |
| 02/24/2017 | 62.96 | 63.04 | 62.31 | 62.65 |
| 02/27/2017 | 62.9 | 63 | 62.16 | 62.71 |
| 02/28/2017 | 62.9 | 63.06 | 62.04 | 62.56 |
| 03/01/2017 | 62.9 | 63.05 | 62.57 | 62.86 |
| 03/02/2017 | 62.73 | 62.79 | 62.2 | 62.73 |
| 03/03/2017 | 62.75 | 62.75 | 62.09 | 62.53 |
| 03/06/2017 | 62.26 | 62.54 | 62.01 | 62.5 |
| 03/07/2017 | 62.05 | 62.52 | 61.84 | 61.87 |
| 03/08/2017 | 61.85 | 61.96 | 61.14 | 61.83 |
| 03/09/2017 | 61.9 | 62.57 | 61.66 | 62.45 |
| 03/10/2017 | 62.77 | 62.97 | 62.02 | 62.84 |
| 03/13/2017 | 63 | 63.06 | 62.47 | 62.98 |
| 03/14/2017 | 62.79 | 62.9 | 62.54 | 62.66 |
| 03/15/2017 | 62.76 | 62.78 | 62.3 | 62.62 |
| 03/16/2017 | 63.21 | 63.39 | 62.59 | 62.79 |
| 03/17/2017 | 62.9 | 63.21 | 62.23 | 63.21 |
| 03/20/2017 | 63.14 | 64.32 | 63.05 | 64 |
| 03/21/2017 | 64.18 | 64.46 | 63.57 | 63.79 |
| 03/22/2017 | 63.82 | 64.16 | 63.55 | 63.97 |
| 03/23/2017 | 64.03 | 64.1 | 63.46 | 63.97 |
| 03/24/2017 | 63.86 | 63.86 | 63.35 | 63.61 |
| 03/27/2017 | 63.41 | 64.24 | 62.93 | 64.2 |
| 03/28/2017 | 63.58 | 63.81 | 63.07 | 63.31 |
| 03/29/2017 | 63.07 | 63.39 | 62.77 | 63.31 |
| 03/30/2017 | 63.04 | 63.58 | 62.94 | 63.55 |
| 03/31/2017 | 63.3 | 63.76 | 63.02 | 63.76 |
| 04/03/2017 | 63.91 | 64.02 | 63.44 | 63.5 |
| 04/04/2017 | 62.83 | 64.14 | 62.83 | 63.92 |
| 04/05/2017 | 63.8 | 64.18 | 63.51 | 63.6 |
| 04/06/2017 | 63.2 | 63.99 | 63.2 | 63.75 |
| 04/07/2017 | 63.15 | 64.17 | 63.11 | 64.17 |
| 04/10/2017 | 64.08 | 64.2 | 63.65 | 64.08 |
| 04/11/2017 | 63.77 | 64.07 | 63.63 | 64 |
| 04/12/2017 | 63.85 | 64.49 | 63.77 | 64.24 |
| 04/13/2017 | 64.02 | 64.31 | 63.93 | 64.27 |
| 04/18/2017 | 64.4 | 64.46 | 63.83 | 63.86 |
| 04/19/2017 | 63.67 | 63.85 | 63.07 | 63.35 |
| 04/20/2017 | 62.74 | 64.06 | 62.7 | 63.71 |
| 04/21/2017 | 62.8 | 62.95 | 61.87 | 62.15 |
| 04/24/2017 | 63.86 | 64.04 | 62.91 | 63.65 |
| 04/25/2017 | 63.78 | 64.02 | 63.58 | 63.77 |
| 04/26/2017 | 63.45 | 63.84 | 63.2 | 63.56 |
| 04/27/2017 | 63.47 | 64.14 | 63.27 | 63.9 |
| 04/28/2017 | 63.82 | 64.21 | 63.56 | 64.18 |
| 05/02/2017 | 64.4 | 64.49 | 63.8 | 64.37 |
| 05/03/2017 | 64.45 | 64.45 | 63.87 | 64.19 |
| 05/04/2017 | 64.52 | 65.63 | 64.37 | 65.5 |
| 05/05/2017 | 63.89 | 65.18 | 63.73 | 65.01 |
| 05/08/2017 | 65.24 | 65.27 | 64.85 | 65.2 |
| 05/09/2017 | 65.42 | 66.32 | 65.23 | 66.13 |
| 05/10/2017 | 66.1 | 66.53 | 65.81 | 66.23 |
| 05/11/2017 | 66.41 | 67.11 | 66.2 | 66.73 |
| 05/12/2017 | 66.7 | 67.2 | 66.38 | 67.12 |
| 05/15/2017 | 67.12 | 67.24 | 66.68 | 67.09 |
| 05/16/2017 | 67.17 | 67.75 | 67.01 | 67.55 |
| 05/17/2017 | 67.65 | 67.67 | 66.54 | 66.87 |
| 05/18/2017 | 66.99 | 67.07 | 64.74 | 65 |
| 05/19/2017 | 65 | 66.27 | 64.92 | 65.85 |
| 05/22/2017 | 65.89 | 66.19 | 65.38 | 66.19 |
| 05/23/2017 | 65.87 | 67 | 65.78 | 66.85 |
| 05/24/2017 | 66.18 | 66.73 | 66.18 | 66.65 |
| 05/25/2017 | 67 | 67.35 | 66.62 | 67.02 |
| 05/26/2017 | 66.82 | 66.93 | 66.41 | 66.55 |
| 05/29/2017 | 66.4 | 66.71 | 66.38 | 66.65 |
| 05/30/2017 | 66.23 | 66.52 | 65.92 | 66.23 |
| 05/31/2017 | 66.4 | 67.03 | 66.08 | 66.08 |
| 06/01/2017 | 66.25 | 67.24 | 66.2 | 66.87 |
| 06/02/2017 | 67.39 | 67.53 | 67.13 | 67.32 |
| 06/05/2017 | 67.13 | 67.43 | 67.1 | 67.14 |
| 06/06/2017 | 66.81 | 67.18 | 66.54 | 66.8 |
| 06/07/2017 | 66.58 | 67.8 | 66.41 | 67.23 |
| 06/08/2017 | 66.83 | 67.3 | 66.49 | 66.64 |
| 06/09/2017 | 66.7 | 67.54 | 66.47 | 66.91 |
| 06/12/2017 | 66.65 | 66.79 | 65.98 | 66.31 |
| 06/13/2017 | 66.5 | 66.7 | 66.17 | 66.7 |
| 06/14/2017 | 66.59 | 67.56 | 66.52 | 66.6 |
| 06/15/2017 | 66.47 | 66.83 | 66.18 | 66.69 |
| 06/16/2017 | 66.84 | 67.75 | 66.83 | 67.43 |
| 06/19/2017 | 67.8 | 68.56 | 67.57 | 67.57 |
| 06/20/2017 | 67.95 | 69.36 | 67.75 | 68.54 |
| 06/21/2017 | 68.35 | 68.35 | 67.53 | 68.31 |
| 06/22/2017 | 68.33 | 68.41 | 67.57 | 67.65 |
| 06/23/2017 | 67.41 | 67.54 | 66.67 | 67.48 |
| 06/26/2017 | 68.08 | 69.52 | 68.08 | 69.44 |
| 06/27/2017 | 69.45 | 69.45 | 67.93 | 67.93 |
| 06/28/2017 | 67.93 | 68.53 | 67.35 | 67.59 |
| 06/29/2017 | 67.82 | 67.97 | 66.32 | 66.38 |
| 06/30/2017 | 66.28 | 67.08 | 65.81 | 65.81 |
| 07/03/2017 | 66 | 66.85 | 65.97 | 66.68 |
| 07/04/2017 | 66.3 | 66.77 | 66.05 | 66.41 |
| 07/05/2017 | 66.3 | 66.79 | 66 | 66.43 |
| 07/06/2017 | 66.33 | 66.49 | 64.82 | 65.43 |
| 07/07/2017 | 65.4 | 65.7 | 65.21 | 65.58 |
| 07/10/2017 | 65.84 | 65.93 | 64.97 | 65.75 |
| 07/11/2017 | 65.68 | 65.81 | 64.6 | 64.6 |
| 07/12/2017 | 64.74 | 66.04 | 64.65 | 65.68 |
| 07/13/2017 | 65.79 | 66.35 | 65.41 | 66.08 |
| 07/14/2017 | 66.24 | 66.36 | 65.63 | 65.94 |
| 07/17/2017 | 66.01 | 66.11 | 65.7 | 65.83 |
| 07/18/2017 | 65.89 | 66.06 | 65.18 | 65.3 |
| 07/19/2017 | 65.66 | 66.04 | 65.53 | 65.97 |
| 07/20/2017 | 66.29 | 66.43 | 65.54 | 65.93 |
| 07/21/2017 | 65.67 | 65.96 | 64.47 | 64.65 |
| 07/24/2017 | 64.8 | 64.83 | 63.84 | 64.05 |
| 07/25/2017 | 64.25 | 64.81 | 64.24 | 64.35 |
| 07/26/2017 | 64.42 | 64.98 | 64.27 | 64.4 |
| 07/27/2017 | 64.2 | 66.12 | 63.91 | 64.75 |
| 07/28/2017 | 63.9 | 64.05 | 62.86 | 63.65 |
| 07/31/2017 | 63.35 | 63.72 | 63.02 | 63.09 |
| 08/01/2017 | 63.97 | 63.97 | 62.52 | 63.13 |
| 08/02/2017 | 63.15 | 63.63 | 63 | 63.45 |
| 08/03/2017 | 63.51 | 64.76 | 63.28 | 64.68 |
| 08/04/2017 | 64.51 | 67.17 | 64.44 | 67.05 |
| 08/07/2017 | 67.05 | 67.58 | 66.92 | 67.56 |
| 08/08/2017 | 67.56 | 67.56 | 66.87 | 67.2 |
| 08/09/2017 | 66.85 | 67.05 | 66.26 | 66.63 |
| 08/10/2017 | 66.55 | 66.55 | 65.34 | 65.49 |
| 08/11/2017 | 65.45 | 65.8 | 64.57 | 64.92 |
| 08/14/2017 | 66.87 | 66.9 | 65.53 | 66.42 |
| 08/15/2017 | 67.8 | 68.4 | 67.11 | 67.11 |
| 08/16/2017 | 67.49 | 67.65 | 67.11 | 67.11 |
| 08/17/2017 | 66.84 | 67.26 | 66.57 | 66.57 |
| 08/18/2017 | 66.02 | 66.19 | 65.5 | 66.19 |
| 08/21/2017 | 66.05 | 66.61 | 65.9 | 66.5 |
| 08/22/2017 | 66.87 | 67 | 66.46 | 66.83 |
| 08/23/2017 | 66.5 | 67.13 | 66.47 | 66.77 |
| 08/24/2017 | 66.91 | 67.17 | 66.49 | 66.5 |
| 08/25/2017 | 66.39 | 66.83 | 66.07 | 66.7 |
| 08/28/2017 | 66.37 | 66.48 | 65.95 | 66.19 |
| 08/29/2017 | 65.63 | 66.25 | 65.28 | 66.1 |
| 08/30/2017 | 66.29 | 66.38 | 66.01 | 66.2 |
| 08/31/2017 | 65.75 | 66.38 | 65.55 | 66.15 |
| 09/01/2017 | 66 | 66.64 | 65.78 | 65.82 |
| 09/04/2017 | 65.34 | 65.91 | 65.34 | 65.52 |
| 09/05/2017 | 65.75 | 66.36 | 65.74 | 66.12 |
| 09/06/2017 | 65.8 | 67.35 | 65.51 | 66.88 |
| 09/07/2017 | 67.2 | 67.31 | 66.81 | 66.81 |
| 09/08/2017 | 66.63 | 67.53 | 66.58 | 67.45 |
| 09/11/2017 | 67.7 | 68.47 | 67.7 | 68.4 |
| 09/12/2017 | 68.42 | 68.58 | 67.88 | 68.05 |
| 09/13/2017 | 68.05 | 68.06 | 67.6 | 67.92 |
| 09/14/2017 | 67.78 | 68.27 | 67.65 | 68 |
| 09/15/2017 | 67.98 | 68.27 | 66.96 | 67.22 |
| 09/18/2017 | 67.46 | 67.65 | 66.98 | 67.08 |
| 09/19/2017 | 66.63 | 66.94 | 66.13 | 66.61 |
| 09/20/2017 | 66.39 | 67 | 66.39 | 66.43 |
| 09/21/2017 | 66.45 | 66.57 | 65.98 | 66.42 |
| 09/22/2017 | 66.48 | 67.01 | 66.27 | 66.7 |
| 09/25/2017 | 66.56 | 66.91 | 66.53 | 66.67 |
| 09/26/2017 | 66.8 | 66.8 | 66.38 | 66.49 |
| 09/27/2017 | 66.77 | 66.77 | 65.77 | 65.78 |
| 09/28/2017 | 65.7 | 65.81 | 65.33 | 65.8 |
| 09/29/2017 | 65.71 | 66.37 | 65.66 | 66.37 |
| 10/02/2017 | 66.3 | 66.73 | 66 | 66.73 |
| 10/03/2017 | 66.92 | 67.21 | 66.65 | 66.94 |
| 10/04/2017 | 67.07 | 68.25 | 66.94 | 68.13 |
| 10/05/2017 | 68.16 | 68.73 | 68.01 | 68.5 |
| 10/06/2017 | 68.61 | 68.63 | 68.13 | 68.32 |
| 10/09/2017 | 68.55 | 69.23 | 68.52 | 69.11 |
| 10/10/2017 | 68.89 | 69.1 | 68.67 | 68.83 |
| 10/11/2017 | 69.2 | 69.29 | 68.64 | 69.1 |
| 10/12/2017 | 69.28 | 69.29 | 68.88 | 69.24 |
| 10/13/2017 | 69.3 | 69.45 | 68.89 | 68.89 |
| 10/16/2017 | 68.84 | 69.38 | 68.84 | 69.35 |
| 10/17/2017 | 70.8 | 71 | 69.44 | 70.7 |
| 10/18/2017 | 70.87 | 72 | 70.67 | 71.06 |
| 10/19/2017 | 71 | 71.1 | 70.2 | 70.5 |
| 10/20/2017 | 70.5 | 70.6 | 69.95 | 70.29 |
| 10/23/2017 | 70.51 | 70.82 | 70.23 | 70.32 |
| 10/24/2017 | 70.1 | 70.62 | 69.56 | 69.6 |
| 10/25/2017 | 69.52 | 69.89 | 68.51 | 68.66 |
| 10/26/2017 | 68.84 | 69.72 | 68.79 | 69.64 |
| 10/27/2017 | 70 | 71.04 | 69.96 | 70 |
| 10/30/2017 | 69.91 | 69.99 | 69.33 | 69.46 |
| 10/31/2017 | 69.9 | 70.19 | 69.51 | 70.14 |
| 11/01/2017 | 70.51 | 70.77 | 70.26 | 70.26 |
| 11/02/2017 | 70.26 | 70.74 | 69.7 | 69.98 |
| 11/03/2017 | 70.1 | 70.55 | 69.64 | 70.53 |
| 11/06/2017 | 70.5 | 70.82 | 70.33 | 70.4 |
| 11/07/2017 | 70.5 | 70.5 | 69.51 | 69.62 |
| 11/08/2017 | 69.62 | 70.03 | 69.26 | 69.44 |
| 11/09/2017 | 69.51 | 69.86 | 69.14 | 69.47 |
| 11/10/2017 | 69.57 | 69.75 | 68.85 | 68.96 |
| 11/13/2017 | 69.18 | 69.67 | 68.66 | 69.23 |
| 11/14/2017 | 69.59 | 69.59 | 68.55 | 68.79 |
| 11/15/2017 | 68.5 | 69.97 | 68.5 | 68.68 |
| 11/16/2017 | 68.88 | 69.43 | 68.72 | 69.23 |
| 11/17/2017 | 69.37 | 69.54 | 68.68 | 68.92 |
| 11/20/2017 | 68.83 | 69.43 | 68.75 | 69.11 |
| 11/21/2017 | 69.13 | 69.54 | 68.79 | 69.25 |
| 11/22/2017 | 69.23 | 70.43 | 69.22 | 69.49 |
| 11/23/2017 | 69.22 | 70.39 | 69.22 | 70.25 |
| 11/24/2017 | 71 | 71.54 | 70.68 | 70.79 |
| 11/27/2017 | 70.86 | 71.38 | 70.43 | 70.49 |
| 11/28/2017 | 70.74 | 71.66 | 70.35 | 71.38 |
| 11/29/2017 | 71.7 | 71.73 | 71.18 | 71.43 |
| 11/30/2017 | 71.27 | 71.69 | 70.92 | 70.92 |
| 12/01/2017 | 70.97 | 71 | 69.69 | 69.79 |
| 12/04/2017 | 70.1 | 70.15 | 69.28 | 69.62 |
| 12/05/2017 | 69.49 | 70.35 | 69.49 | 70.12 |
| 12/06/2017 | 69.88 | 71.31 | 69.74 | 70.81 |
| 12/07/2017 | 70.71 | 71.2 | 70.61 | 70.83 |
| 12/08/2017 | 70.84 | 70.96 | 70.17 | 70.94 |
| 12/11/2017 | 70.84 | 70.97 | 70.46 | 70.83 |
| 12/12/2017 | 70.83 | 71.58 | 70.41 | 71.54 |
| 12/13/2017 | 71.25 | 71.65 | 70.9 | 71.11 |
| 12/14/2017 | 71.17 | 71.39 | 70.65 | 70.73 |
| 12/15/2017 | 70.62 | 71.29 | 70.3 | 71.2 |
| 12/18/2017 | 71.53 | 72.13 | 71.37 | 71.82 |
| 12/19/2017 | 71.65 | 71.97 | 70.86 | 70.92 |
| 12/20/2017 | 70.81 | 70.98 | 69.96 | 70.17 |
| 12/21/2017 | 70.1 | 70.75 | 69.73 | 70.61 |
| 12/22/2017 | 70.52 | 70.99 | 70.45 | 70.6 |
| 12/27/2017 | 70.11 | 70.91 | 70.11 | 70.75 |
| 12/28/2017 | 70.52 | 70.73 | 70.08 | 70.14 |
| 12/29/2017 | 70.02 | 70.54 | 69.9 | 69.95 |