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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.5143
CLOSE 72.587
Low
LOW 60.2
High
HIGH 82.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 61.25 | 61.25 | 60.2 | 61.04 |
| 01/03/2019 | 60.99 | 61.5 | 60.75 | 61.09 |
| 01/04/2019 | 61.29 | 62.07 | 60.82 | 61.98 |
| 01/07/2019 | 62.06 | 62.06 | 60.51 | 60.84 |
| 01/08/2019 | 60.83 | 61.63 | 60.79 | 61.32 |
| 01/09/2019 | 61.47 | 61.94 | 61.27 | 61.56 |
| 01/10/2019 | 61.49 | 61.8 | 61.17 | 61.76 |
| 01/11/2019 | 61.79 | 62.46 | 61.67 | 62.08 |
| 01/14/2019 | 61.51 | 61.93 | 61.38 | 61.73 |
| 01/15/2019 | 62 | 62.34 | 61.61 | 62.26 |
| 01/16/2019 | 62.25 | 62.49 | 61.34 | 61.47 |
| 01/17/2019 | 61.42 | 61.91 | 61.41 | 61.9 |
| 01/18/2019 | 62.24 | 62.74 | 62.05 | 62.35 |
| 01/21/2019 | 62.49 | 63.66 | 62.33 | 62.94 |
| 01/22/2019 | 62.93 | 63.47 | 62.52 | 62.81 |
| 01/23/2019 | 62.56 | 63.26 | 62.5 | 62.68 |
| 01/24/2019 | 62.92 | 63.08 | 62.38 | 62.8 |
| 01/25/2019 | 62.99 | 63.1 | 62.21 | 62.45 |
| 01/28/2019 | 61.9 | 62.24 | 61.76 | 61.96 |
| 01/29/2019 | 62.1 | 62.75 | 61.95 | 62.52 |
| 01/30/2019 | 62.8 | 63.15 | 62.25 | 63.15 |
| 01/31/2019 | 63.52 | 63.93 | 62.96 | 63.5 |
| 02/01/2019 | 63.81 | 64.37 | 63.46 | 64.09 |
| 02/04/2019 | 64 | 64.37 | 63.81 | 64.26 |
| 02/05/2019 | 64.11 | 65.05 | 63.9 | 64.89 |
| 02/06/2019 | 64.59 | 65.08 | 64.59 | 64.8 |
| 02/07/2019 | 64.42 | 65.08 | 64.37 | 64.39 |
| 02/08/2019 | 64.78 | 64.88 | 64.27 | 64.41 |
| 02/11/2019 | 64.5 | 65.12 | 64.45 | 64.8 |
| 02/12/2019 | 65.39 | 65.43 | 64.62 | 64.8 |
| 02/13/2019 | 64.67 | 65.44 | 64.64 | 65.13 |
| 02/14/2019 | 65.18 | 66.12 | 65.18 | 65.26 |
| 02/15/2019 | 65.39 | 65.91 | 65.14 | 65.69 |
| 02/18/2019 | 65.6 | 66.13 | 65.5 | 65.91 |
| 02/19/2019 | 65.37 | 66.69 | 64.71 | 66.39 |
| 02/20/2019 | 66.53 | 67.12 | 66.27 | 66.88 |
| 02/21/2019 | 67 | 67.9 | 66.87 | 67.8 |
| 02/22/2019 | 67.37 | 67.76 | 67.24 | 67.48 |
| 02/25/2019 | 67.43 | 67.6 | 67.12 | 67.37 |
| 02/26/2019 | 67.24 | 67.73 | 66.99 | 67.64 |
| 02/27/2019 | 67.33 | 67.43 | 66.23 | 66.42 |
| 02/28/2019 | 66.05 | 66.61 | 66.05 | 66.33 |
| 03/01/2019 | 66.57 | 66.62 | 65.73 | 65.88 |
| 03/04/2019 | 65.9 | 66.92 | 65.88 | 66.72 |
| 03/05/2019 | 67 | 67.31 | 66.51 | 66.93 |
| 03/06/2019 | 67.14 | 67.57 | 66.69 | 67.36 |
| 03/07/2019 | 67.49 | 68.31 | 67.17 | 68.02 |
| 03/08/2019 | 68.11 | 68.53 | 67.91 | 67.91 |
| 03/11/2019 | 68.57 | 68.66 | 67.93 | 67.93 |
| 03/12/2019 | 68.02 | 68.02 | 67.43 | 67.61 |
| 03/13/2019 | 67.74 | 68.13 | 67.61 | 67.95 |
| 03/14/2019 | 68.09 | 68.74 | 68.03 | 68.71 |
| 03/15/2019 | 68.69 | 69.48 | 68.57 | 69.05 |
| 03/18/2019 | 69.03 | 69.42 | 68.76 | 69.13 |
| 03/19/2019 | 68.7 | 69.29 | 68.69 | 68.78 |
| 03/20/2019 | 68.9 | 69.44 | 68.62 | 68.96 |
| 03/21/2019 | 69.2 | 69.64 | 69 | 69.41 |
| 03/22/2019 | 69.42 | 69.5 | 67.52 | 67.7 |
| 03/25/2019 | 66.6 | 67.6 | 66.48 | 67.13 |
| 03/26/2019 | 66.97 | 67.87 | 66.82 | 67.78 |
| 03/27/2019 | 67.63 | 67.91 | 66.27 | 67.54 |
| 03/28/2019 | 67.56 | 68.37 | 67.5 | 68.12 |
| 03/29/2019 | 68.24 | 68.71 | 68.09 | 68.69 |
| 04/01/2019 | 69.26 | 69.48 | 68.1 | 68.34 |
| 04/02/2019 | 68.48 | 68.74 | 68.34 | 68.5 |
| 04/03/2019 | 68.8 | 68.92 | 68.02 | 68.92 |
| 04/04/2019 | 68.94 | 69.16 | 68.36 | 68.4 |
| 04/05/2019 | 68.46 | 68.46 | 67.9 | 67.9 |
| 04/08/2019 | 67.9 | 68.54 | 67.66 | 68.54 |
| 04/09/2019 | 68.32 | 68.78 | 68.1 | 68.54 |
| 04/10/2019 | 68.98 | 69.42 | 68.84 | 69 |
| 04/11/2019 | 68.84 | 69.24 | 68.6 | 69.14 |
| 04/12/2019 | 69.32 | 69.7 | 69.22 | 69.4 |
| 04/15/2019 | 69.24 | 69.98 | 69.16 | 69.98 |
| 04/16/2019 | 69.8 | 70.16 | 69.48 | 69.68 |
| 04/17/2019 | 69.68 | 69.84 | 68.18 | 69.6 |
| 04/18/2019 | 69.22 | 71.1 | 69.2 | 70.4 |
| 04/23/2019 | 70.22 | 71.08 | 70.08 | 71.08 |
| 04/24/2019 | 70.7 | 71.1 | 70.48 | 71.1 |
| 04/25/2019 | 71.22 | 71.48 | 70.78 | 71.46 |
| 04/26/2019 | 71.5 | 71.64 | 71.02 | 71.56 |
| 04/29/2019 | 71.5 | 71.62 | 71 | 71.62 |
| 04/30/2019 | 71.5 | 72.08 | 71.42 | 72.08 |
| 05/02/2019 | 71.9 | 72.24 | 71.76 | 71.82 |
| 05/03/2019 | 71.76 | 72.46 | 71.5 | 72.46 |
| 05/06/2019 | 71.84 | 72.54 | 71.4 | 72.44 |
| 05/07/2019 | 70.7 | 71.02 | 69.46 | 69.86 |
| 05/08/2019 | 70 | 70.32 | 69.78 | 70.02 |
| 05/09/2019 | 69.64 | 70.12 | 69.44 | 69.46 |
| 05/10/2019 | 69.44 | 69.82 | 69.26 | 69.82 |
| 05/13/2019 | 69.8 | 69.96 | 69.38 | 69.68 |
| 05/14/2019 | 70 | 70.06 | 69.58 | 69.94 |
| 05/15/2019 | 69.84 | 70.06 | 69.46 | 70.06 |
| 05/16/2019 | 69.96 | 71.16 | 69.8 | 71.16 |
| 05/17/2019 | 70.92 | 71.3 | 70.62 | 71.2 |
| 05/20/2019 | 71.2 | 71.24 | 70.24 | 70.54 |
| 05/21/2019 | 70.62 | 71.44 | 70.62 | 71.2 |
| 05/22/2019 | 71.4 | 71.58 | 70.46 | 71.02 |
| 05/23/2019 | 70.92 | 71.18 | 70.2 | 70.8 |
| 05/24/2019 | 71.1 | 71.8 | 70.88 | 71.8 |
| 05/27/2019 | 72 | 72.26 | 71.86 | 71.96 |
| 05/28/2019 | 72.08 | 72.44 | 71.72 | 72.26 |
| 05/29/2019 | 71.86 | 71.92 | 71.1 | 71.4 |
| 05/30/2019 | 71.32 | 71.86 | 71.24 | 71.84 |
| 05/31/2019 | 71.6 | 71.78 | 70.98 | 71.4 |
| 06/03/2019 | 71.32 | 72.96 | 71.06 | 72.96 |
| 06/04/2019 | 72.6 | 72.76 | 71.8 | 71.82 |
| 06/05/2019 | 72 | 72.08 | 71.32 | 71.7 |
| 06/06/2019 | 71.66 | 72.38 | 71.38 | 71.58 |
| 06/07/2019 | 71.5 | 72.42 | 71.5 | 72.26 |
| 06/10/2019 | 72.26 | 72.68 | 72.18 | 72.6 |
| 06/11/2019 | 72.46 | 72.62 | 72.18 | 72.38 |
| 06/12/2019 | 72 | 72.68 | 72 | 72.4 |
| 06/13/2019 | 72.52 | 73.08 | 72.36 | 72.66 |
| 06/14/2019 | 72.82 | 72.82 | 72.22 | 72.52 |
| 06/17/2019 | 72.7 | 72.98 | 72.46 | 72.84 |
| 06/18/2019 | 73.9 | 74.46 | 73.42 | 74.1 |
| 06/19/2019 | 73.98 | 74.4 | 73.44 | 74.3 |
| 06/20/2019 | 74.7 | 75 | 74.4 | 74.88 |
| 06/21/2019 | 74.8 | 75.14 | 74.34 | 74.8 |
| 06/24/2019 | 74.8 | 75.24 | 74.64 | 75.2 |
| 06/25/2019 | 74.98 | 75.34 | 74.78 | 75.28 |
| 06/26/2019 | 74.76 | 75.18 | 74.62 | 74.7 |
| 06/27/2019 | 74.58 | 74.74 | 73.8 | 74.7 |
| 06/28/2019 | 74.44 | 74.58 | 73.78 | 74.5 |
| 07/01/2019 | 74.6 | 74.92 | 74.12 | 74.24 |
| 07/02/2019 | 74.46 | 75.08 | 74.24 | 74.9 |
| 07/03/2019 | 75.02 | 75.9 | 74.98 | 75.64 |
| 07/04/2019 | 75.5 | 75.74 | 75.38 | 75.68 |
| 07/05/2019 | 75.8 | 76 | 74.66 | 74.94 |
| 07/08/2019 | 75.04 | 75.5 | 74.9 | 75.24 |
| 07/09/2019 | 75.26 | 75.62 | 74.92 | 75.12 |
| 07/10/2019 | 74.76 | 75.48 | 74.38 | 75.1 |
| 07/11/2019 | 75.38 | 76.7 | 75.26 | 75.74 |
| 07/12/2019 | 75.82 | 75.92 | 75.54 | 75.84 |
| 07/15/2019 | 75.08 | 75.96 | 74 | 75.86 |
| 07/16/2019 | 75.8 | 76 | 75.34 | 75.68 |
| 07/17/2019 | 75.7 | 75.96 | 75.2 | 75.5 |
| 07/18/2019 | 75.44 | 76.22 | 75.32 | 75.74 |
| 07/19/2019 | 76.02 | 76.22 | 75.02 | 75.3 |
| 07/22/2019 | 75.18 | 75.62 | 75.02 | 75.4 |
| 07/23/2019 | 75.32 | 75.8 | 75.32 | 75.52 |
| 07/24/2019 | 75.18 | 75.44 | 74.34 | 75.32 |
| 07/25/2019 | 76.06 | 77.3 | 75.76 | 77.2 |
| 07/26/2019 | 79 | 79.18 | 77.84 | 78.4 |
| 07/29/2019 | 78.62 | 79.42 | 78.26 | 78.74 |
| 07/30/2019 | 79.06 | 79.1 | 78.08 | 78.22 |
| 07/31/2019 | 77.58 | 78.52 | 77.36 | 78.4 |
| 08/01/2019 | 77.84 | 79.14 | 77.66 | 79.14 |
| 08/02/2019 | 78.28 | 78.66 | 77 | 77.04 |
| 08/05/2019 | 77 | 77.24 | 75.9 | 76.22 |
| 08/06/2019 | 76.06 | 76.88 | 75.74 | 75.94 |
| 08/07/2019 | 76 | 76.82 | 75.76 | 76.14 |
| 08/08/2019 | 76.5 | 77.94 | 76.5 | 77.94 |
| 08/09/2019 | 77.5 | 78.02 | 77.42 | 77.66 |
| 08/12/2019 | 78 | 78.5 | 77.54 | 77.78 |
| 08/13/2019 | 77.54 | 78.4 | 77.22 | 77.86 |
| 08/14/2019 | 78.42 | 79.48 | 78.24 | 78.8 |
| 08/15/2019 | 79 | 79.26 | 77.86 | 78.76 |
| 08/16/2019 | 79.02 | 80.48 | 79 | 80.1 |
| 08/19/2019 | 80.48 | 80.54 | 79.98 | 80.54 |
| 08/20/2019 | 80.66 | 81.16 | 79.68 | 79.94 |
| 08/21/2019 | 79.78 | 80.6 | 79.78 | 80.6 |
| 08/22/2019 | 80.64 | 80.74 | 79.42 | 79.68 |
| 08/23/2019 | 79.98 | 80.02 | 78.86 | 78.86 |
| 08/26/2019 | 78.7 | 79.7 | 78.7 | 79.7 |
| 08/27/2019 | 79.7 | 80.6 | 79.1 | 80.6 |
| 08/28/2019 | 80.38 | 80.54 | 79.9 | 80.54 |
| 08/29/2019 | 80.44 | 81.62 | 80.38 | 81.44 |
| 08/30/2019 | 81.4 | 82 | 81.32 | 81.46 |
| 09/02/2019 | 81.28 | 81.92 | 81.04 | 81.56 |
| 09/03/2019 | 81.7 | 81.78 | 80.96 | 81.78 |
| 09/04/2019 | 81.76 | 82.14 | 81.12 | 82 |
| 09/05/2019 | 82.1 | 82.38 | 81.5 | 81.8 |
| 09/06/2019 | 81.68 | 82.06 | 81.34 | 81.72 |
| 09/09/2019 | 81.82 | 81.82 | 79.98 | 80 |
| 09/10/2019 | 79.98 | 80.14 | 79.32 | 79.5 |
| 09/11/2019 | 79.74 | 80.36 | 79.04 | 80.26 |
| 09/12/2019 | 80.6 | 81.56 | 80.02 | 80.84 |
| 09/13/2019 | 80.86 | 80.92 | 79.5 | 79.5 |
| 09/16/2019 | 79.22 | 79.66 | 78.86 | 79.54 |
| 09/17/2019 | 79.48 | 80.68 | 79.34 | 80.5 |
| 09/18/2019 | 80.3 | 80.76 | 79.7 | 80.18 |
| 09/19/2019 | 80.06 | 80.32 | 79.58 | 80.18 |
| 09/20/2019 | 80.02 | 81.36 | 79.96 | 80.44 |
| 09/23/2019 | 80.38 | 80.98 | 80.22 | 80.5 |
| 09/24/2019 | 80.68 | 81.24 | 80.52 | 80.9 |
| 09/25/2019 | 80.4 | 80.4 | 78.34 | 78.8 |
| 09/26/2019 | 78.6 | 80.04 | 78.08 | 79.88 |
| 09/27/2019 | 80.16 | 80.58 | 79.98 | 80.38 |
| 09/30/2019 | 80.48 | 80.92 | 79.78 | 80.82 |
| 10/01/2019 | 80.84 | 81.02 | 79.18 | 79.42 |
| 10/02/2019 | 79.3 | 79.52 | 77.46 | 77.46 |
| 10/03/2019 | 77.5 | 78.32 | 77.28 | 77.76 |
| 10/04/2019 | 77.76 | 78.44 | 77.48 | 78.2 |
| 10/07/2019 | 78.2 | 79.1 | 77.92 | 78.82 |
| 10/08/2019 | 78.8 | 79.14 | 78.1 | 78.1 |
| 10/09/2019 | 78.24 | 79.84 | 78.18 | 78.96 |
| 10/10/2019 | 78.9 | 78.96 | 77.82 | 78.62 |
| 10/11/2019 | 78.62 | 79.24 | 78.12 | 79.22 |
| 10/14/2019 | 79.16 | 79.64 | 78.66 | 79.52 |
| 10/15/2019 | 79.8 | 80.8 | 79.52 | 80.3 |
| 10/16/2019 | 80.22 | 80.6 | 78.98 | 79.08 |
| 10/17/2019 | 79.08 | 79.22 | 78.3 | 78.58 |
| 10/18/2019 | 73.1 | 74.46 | 71.66 | 71.96 |
| 10/21/2019 | 71.22 | 72.9 | 71 | 72.12 |
| 10/22/2019 | 72.04 | 73.48 | 71.3 | 72.88 |
| 10/23/2019 | 72.54 | 73.8 | 72.54 | 73.4 |
| 10/24/2019 | 73.8 | 74.04 | 72.72 | 74.02 |
| 10/25/2019 | 74.3 | 74.46 | 73.74 | 73.96 |
| 10/28/2019 | 73.92 | 74.26 | 73.46 | 73.7 |
| 10/29/2019 | 73.74 | 74.44 | 73.48 | 74.36 |
| 10/30/2019 | 74.16 | 75.18 | 74.1 | 74.82 |
| 10/31/2019 | 75.06 | 75.5 | 74.36 | 74.36 |
| 11/01/2019 | 74.68 | 74.84 | 73.96 | 73.98 |
| 11/04/2019 | 74.26 | 74.34 | 73.14 | 73.62 |
| 11/05/2019 | 73.62 | 74.04 | 73.26 | 73.5 |
| 11/06/2019 | 73.2 | 74.58 | 73 | 74.58 |
| 11/07/2019 | 74.6 | 74.6 | 73.58 | 73.68 |
| 11/08/2019 | 73.5 | 74.08 | 73.5 | 73.9 |
| 11/11/2019 | 73.84 | 74.4 | 73.74 | 74.06 |
| 11/12/2019 | 74.04 | 74.08 | 73.44 | 74.08 |
| 11/13/2019 | 74.3 | 75.18 | 74.12 | 75.18 |
| 11/14/2019 | 75.2 | 75.66 | 74.7 | 74.9 |
| 11/15/2019 | 75.42 | 75.42 | 74.66 | 75.18 |
| 11/18/2019 | 75.34 | 75.36 | 74.62 | 74.92 |
| 11/19/2019 | 74.86 | 75.04 | 74.28 | 74.64 |
| 11/20/2019 | 74.68 | 74.74 | 74.16 | 74.16 |
| 11/21/2019 | 74.14 | 74.28 | 73.82 | 73.86 |
| 11/22/2019 | 73.98 | 74.48 | 73.84 | 74.28 |
| 11/25/2019 | 74.56 | 74.94 | 74.26 | 74.58 |
| 11/26/2019 | 74.56 | 74.92 | 74.12 | 74.86 |
| 11/27/2019 | 74.84 | 74.9 | 74.16 | 74.64 |
| 11/28/2019 | 74.46 | 74.64 | 74.2 | 74.62 |
| 11/29/2019 | 74.56 | 75.08 | 74.4 | 74.72 |
| 12/02/2019 | 74.8 | 75.04 | 73.04 | 73.24 |
| 12/03/2019 | 73.48 | 73.66 | 72.6 | 72.8 |
| 12/04/2019 | 72.84 | 73.36 | 72.52 | 73.2 |
| 12/05/2019 | 73.54 | 73.94 | 73.28 | 73.28 |
| 12/06/2019 | 73.7 | 74.48 | 73.3 | 74.48 |
| 12/09/2019 | 74.06 | 74.16 | 73.12 | 74.02 |
| 12/10/2019 | 73.78 | 73.88 | 72.62 | 73.7 |
| 12/11/2019 | 73.88 | 74.28 | 73.28 | 74.24 |
| 12/12/2019 | 74.24 | 74.42 | 73.14 | 73.36 |
| 12/13/2019 | 73.76 | 73.82 | 72.92 | 73.38 |
| 12/16/2019 | 73.68 | 74.3 | 73.56 | 73.9 |
| 12/17/2019 | 72.88 | 73.26 | 72.5 | 73.08 |
| 12/18/2019 | 73.26 | 74.6 | 73.26 | 74.02 |
| 12/19/2019 | 73.9 | 74.06 | 73.34 | 73.98 |
| 12/20/2019 | 74.26 | 74.86 | 73.92 | 74.86 |
| 12/23/2019 | 74.8 | 74.96 | 74.38 | 74.74 |
| 12/24/2019 | 74.64 | 74.66 | 74.12 | 74.34 |
| 12/25/2019 | 74.34 | 74.34 | 74.34 | 74.34 |
| 12/27/2019 | 74.62 | 75.12 | 74.38 | 74.5 |
| 12/30/2019 | 74.44 | 74.52 | 73.84 | 74 |
| 12/31/2019 | 73.82 | 73.9 | 73.32 | 73.9 |