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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 61.4402
CLOSE 61.4601
Low
LOW 56.14
High
HIGH 67.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 59.04 | 59.57 | 58.8 | 59.57 |
| 01/03/2024 | 59.78 | 61.18 | 59.78 | 60.56 |
| 01/04/2024 | 60.3 | 60.71 | 60.1 | 60.57 |
| 01/05/2024 | 60.37 | 60.62 | 60.22 | 60.51 |
| 01/08/2024 | 60.38 | 61 | 60.27 | 60.93 |
| 01/09/2024 | 61 | 61.17 | 60.77 | 61 |
| 01/10/2024 | 60.81 | 61.11 | 60.58 | 61.06 |
| 01/11/2024 | 61 | 61.05 | 60.24 | 60.51 |
| 01/12/2024 | 60.63 | 61.2 | 60.56 | 60.88 |
| 01/15/2024 | 61.75 | 61.87 | 61.33 | 61.55 |
| 01/16/2024 | 61.19 | 61.89 | 60.99 | 61.78 |
| 01/17/2024 | 61.62 | 61.63 | 61.01 | 61.5 |
| 01/18/2024 | 61.29 | 61.5 | 60.85 | 61.42 |
| 01/19/2024 | 61.7 | 62.08 | 61.31 | 61.6 |
| 01/22/2024 | 61.95 | 61.95 | 61.32 | 61.6 |
| 01/23/2024 | 61.75 | 61.8 | 60.93 | 61.54 |
| 01/24/2024 | 61.37 | 61.68 | 60.98 | 61.35 |
| 01/25/2024 | 61.06 | 61.19 | 60.69 | 61.1 |
| 01/26/2024 | 61.24 | 61.55 | 60.98 | 61.29 |
| 01/29/2024 | 61.26 | 62.24 | 61.25 | 62.24 |
| 01/30/2024 | 62.15 | 62.37 | 61.69 | 61.82 |
| 01/31/2024 | 62.29 | 62.45 | 61.63 | 61.74 |
| 02/01/2024 | 62.17 | 62.17 | 61.1 | 61.41 |
| 02/02/2024 | 61.56 | 61.72 | 60.94 | 60.94 |
| 02/05/2024 | 60.95 | 61.75 | 60.94 | 61.72 |
| 02/06/2024 | 61.59 | 61.96 | 61.22 | 61.94 |
| 02/07/2024 | 61.9 | 62.12 | 61.41 | 61.54 |
| 02/08/2024 | 61.54 | 62.13 | 61.51 | 61.63 |
| 02/09/2024 | 61.46 | 61.5 | 60.56 | 60.89 |
| 02/12/2024 | 61 | 61.1 | 60.8 | 61.01 |
| 02/13/2024 | 60.99 | 61.11 | 60.59 | 60.98 |
| 02/14/2024 | 60.98 | 61.2 | 60.6 | 60.72 |
| 02/15/2024 | 60.8 | 61.13 | 60.24 | 61.13 |
| 02/16/2024 | 61.25 | 61.5 | 60.57 | 61.3 |
| 02/19/2024 | 61.44 | 61.77 | 61.35 | 61.52 |
| 02/20/2024 | 61.3 | 61.83 | 61.3 | 61.68 |
| 02/21/2024 | 61.63 | 62.03 | 61.5 | 61.7 |
| 02/22/2024 | 63.62 | 63.8 | 61.15 | 61.64 |
| 02/23/2024 | 61.47 | 61.54 | 59.94 | 60.71 |
| 02/26/2024 | 60.94 | 60.94 | 60.02 | 60.4 |
| 02/27/2024 | 60.19 | 60.63 | 60.15 | 60.58 |
| 02/28/2024 | 60.52 | 60.68 | 59.42 | 59.72 |
| 02/29/2024 | 59.75 | 59.88 | 58.95 | 59.02 |
| 03/01/2024 | 59.01 | 59.26 | 58.53 | 58.72 |
| 03/04/2024 | 58.5 | 59.19 | 58.5 | 59.08 |
| 03/05/2024 | 59.1 | 59.49 | 59 | 59.21 |
| 03/06/2024 | 59.13 | 59.3 | 58.55 | 58.73 |
| 03/07/2024 | 58.63 | 59.04 | 58.41 | 58.88 |
| 03/08/2024 | 59.01 | 59.01 | 58.4 | 58.75 |
| 03/11/2024 | 58.77 | 59.01 | 58.47 | 58.97 |
| 03/12/2024 | 59.15 | 59.16 | 58.83 | 59.16 |
| 03/13/2024 | 59.16 | 59.61 | 59.05 | 59.54 |
| 03/14/2024 | 59.81 | 60.13 | 59.19 | 59.41 |
| 03/15/2024 | 59.53 | 60.18 | 59.4 | 59.6 |
| 03/18/2024 | 59.73 | 59.76 | 59.02 | 59.34 |
| 03/19/2024 | 59.33 | 59.54 | 59.01 | 59.29 |
| 03/20/2024 | 59.32 | 59.5 | 59.13 | 59.38 |
| 03/21/2024 | 59.39 | 59.53 | 58.87 | 59.15 |
| 03/22/2024 | 59.23 | 59.6 | 59.19 | 59.57 |
| 03/25/2024 | 59.49 | 59.56 | 58.83 | 59.32 |
| 03/26/2024 | 59.19 | 60.01 | 59.07 | 60.01 |
| 03/27/2024 | 60.04 | 60.38 | 59.45 | 59.73 |
| 03/28/2024 | 59.89 | 60.03 | 59.57 | 59.89 |
| 04/02/2024 | 59.9 | 60.06 | 58.98 | 58.98 |
| 04/03/2024 | 59 | 59.32 | 58.48 | 58.52 |
| 04/04/2024 | 58.34 | 58.7 | 57.86 | 58 |
| 04/05/2024 | 57.44 | 57.98 | 57.42 | 57.98 |
| 04/08/2024 | 57.92 | 58.08 | 57.56 | 57.68 |
| 04/09/2024 | 57.4 | 57.92 | 57.32 | 57.56 |
| 04/10/2024 | 57.66 | 57.74 | 57.16 | 57.52 |
| 04/11/2024 | 57.52 | 57.88 | 57.46 | 57.62 |
| 04/12/2024 | 57.86 | 58.16 | 57.5 | 57.78 |
| 04/15/2024 | 57.98 | 58.1 | 57.6 | 57.76 |
| 04/16/2024 | 57.5 | 57.74 | 57.34 | 57.62 |
| 04/17/2024 | 57.66 | 58.7 | 57.64 | 58.54 |
| 04/18/2024 | 60.5 | 60.5 | 58.72 | 59.06 |
| 04/19/2024 | 59.12 | 59.56 | 58.78 | 59.44 |
| 04/22/2024 | 60 | 60.08 | 59.3 | 59.94 |
| 04/23/2024 | 60.1 | 60.18 | 59.58 | 59.6 |
| 04/24/2024 | 59.36 | 59.92 | 59.36 | 59.76 |
| 04/25/2024 | 59.88 | 60.02 | 58.98 | 59.3 |
| 04/26/2024 | 59.46 | 59.62 | 57.98 | 58.3 |
| 04/29/2024 | 58.32 | 58.8 | 58.3 | 58.66 |
| 04/30/2024 | 58.78 | 59 | 58.46 | 58.66 |
| 05/02/2024 | 58.6 | 59.5 | 58.6 | 59.46 |
| 05/03/2024 | 57.4 | 57.92 | 57.08 | 57.74 |
| 05/06/2024 | 57.86 | 58.78 | 57.82 | 58.1 |
| 05/07/2024 | 58.1 | 58.8 | 57.98 | 58.72 |
| 05/08/2024 | 58.94 | 59.5 | 58.86 | 59.32 |
| 05/09/2024 | 59.3 | 59.46 | 58.9 | 59.28 |
| 05/10/2024 | 59.26 | 59.76 | 59.26 | 59.5 |
| 05/13/2024 | 59.68 | 60.06 | 59.56 | 60 |
| 05/14/2024 | 60 | 60 | 59.2 | 59.4 |
| 05/15/2024 | 59.4 | 59.82 | 59.3 | 59.62 |
| 05/16/2024 | 59.54 | 59.86 | 59.5 | 59.86 |
| 05/17/2024 | 59.98 | 60.12 | 59.58 | 59.94 |
| 05/20/2024 | 59.78 | 60.04 | 59.52 | 59.94 |
| 05/21/2024 | 59.96 | 60.02 | 59.76 | 60 |
| 05/22/2024 | 60 | 60.02 | 59.38 | 59.76 |
| 05/23/2024 | 59.7 | 59.78 | 59.2 | 59.24 |
| 05/24/2024 | 59.12 | 59.46 | 58.96 | 59.18 |
| 05/27/2024 | 59.12 | 59.42 | 59.04 | 59.28 |
| 05/28/2024 | 59.3 | 59.36 | 58.72 | 58.78 |
| 05/29/2024 | 58.58 | 58.92 | 58.4 | 58.52 |
| 05/30/2024 | 58.52 | 58.9 | 58.44 | 58.86 |
| 05/31/2024 | 59.04 | 59.56 | 58.76 | 59.12 |
| 06/03/2024 | 59.38 | 59.54 | 59.1 | 59.24 |
| 06/04/2024 | 59.02 | 59.71 | 58.84 | 59.64 |
| 06/05/2024 | 59.9 | 59.92 | 59.36 | 59.36 |
| 06/06/2024 | 59.2 | 59.94 | 59.16 | 59.86 |
| 06/07/2024 | 59.8 | 60.16 | 59.62 | 60.02 |
| 06/10/2024 | 59.3 | 59.78 | 59 | 59.34 |
| 06/11/2024 | 59.34 | 59.74 | 59.04 | 59.54 |
| 06/12/2024 | 59.72 | 60.2 | 59.54 | 60 |
| 06/13/2024 | 59.92 | 60 | 59.46 | 59.76 |
| 06/14/2024 | 59.7 | 59.74 | 58.48 | 58.8 |
| 06/17/2024 | 59.1 | 59.34 | 58.82 | 59.08 |
| 06/18/2024 | 59.04 | 59.38 | 59.02 | 59.26 |
| 06/19/2024 | 59.28 | 59.4 | 58.86 | 58.92 |
| 06/20/2024 | 57.7 | 57.7 | 56.14 | 57.4 |
| 06/21/2024 | 57.54 | 58.8 | 57.5 | 58.54 |
| 06/24/2024 | 58.64 | 59.28 | 58.64 | 58.86 |
| 06/25/2024 | 59.48 | 59.5 | 57.88 | 58.16 |
| 06/26/2024 | 58.12 | 58.56 | 57.9 | 58.08 |
| 06/27/2024 | 58 | 58 | 57.12 | 57.24 |
| 06/28/2024 | 57.42 | 57.52 | 56.74 | 57.08 |
| 07/01/2024 | 57.66 | 58.14 | 57.5 | 57.7 |
| 07/02/2024 | 57.44 | 57.88 | 57.22 | 57.8 |
| 07/03/2024 | 57.96 | 58.32 | 57.74 | 58.14 |
| 07/04/2024 | 58.38 | 58.94 | 58.28 | 58.86 |
| 07/05/2024 | 58.9 | 59.14 | 58.26 | 58.56 |
| 07/08/2024 | 58.66 | 58.86 | 58.02 | 58.08 |
| 07/09/2024 | 57.9 | 58.12 | 57.6 | 57.82 |
| 07/10/2024 | 58.14 | 58.3 | 57.76 | 58.14 |
| 07/11/2024 | 58.26 | 58.74 | 58.12 | 58.6 |
| 07/12/2024 | 58.88 | 59.1 | 58.68 | 59.06 |
| 07/15/2024 | 58.92 | 59.28 | 58.36 | 58.36 |
| 07/16/2024 | 58 | 58.4 | 57.78 | 58.4 |
| 07/17/2024 | 58.42 | 58.9 | 58.22 | 58.76 |
| 07/18/2024 | 59.14 | 59.36 | 58.94 | 58.94 |
| 07/19/2024 | 58.8 | 58.88 | 58.3 | 58.5 |
| 07/22/2024 | 58.8 | 59.12 | 58.5 | 58.7 |
| 07/23/2024 | 58.74 | 58.88 | 58.38 | 58.56 |
| 07/24/2024 | 58 | 58.38 | 57.8 | 58.2 |
| 07/25/2024 | 57.94 | 58.56 | 57.86 | 58.4 |
| 07/26/2024 | 58.06 | 59.18 | 57.88 | 59.04 |
| 07/29/2024 | 59.06 | 59.06 | 58.2 | 58.48 |
| 07/30/2024 | 58.6 | 58.88 | 58.3 | 58.84 |
| 07/31/2024 | 60.02 | 61.66 | 59.94 | 60.16 |
| 08/01/2024 | 59.74 | 60.6 | 59.46 | 59.82 |
| 08/02/2024 | 60.34 | 61.78 | 60 | 61.54 |
| 08/05/2024 | 61.5 | 62.2 | 60.36 | 60.5 |
| 08/06/2024 | 60.24 | 60.64 | 59.66 | 60.18 |
| 08/07/2024 | 59.86 | 60.84 | 59.78 | 60.74 |
| 08/08/2024 | 60.92 | 61.08 | 60.02 | 60.52 |
| 08/09/2024 | 60.32 | 60.36 | 59.88 | 60.1 |
| 08/12/2024 | 60.18 | 60.26 | 59.98 | 60.14 |
| 08/13/2024 | 60.1 | 60.16 | 59.54 | 60 |
| 08/14/2024 | 60.04 | 60.62 | 59.84 | 60.62 |
| 08/15/2024 | 60.7 | 60.84 | 60.18 | 60.4 |
| 08/16/2024 | 60.2 | 60.66 | 60.12 | 60.5 |
| 08/19/2024 | 60.54 | 60.74 | 60.36 | 60.72 |
| 08/20/2024 | 60.74 | 60.84 | 60.22 | 60.58 |
| 08/21/2024 | 60.56 | 60.58 | 59.38 | 60.32 |
| 08/22/2024 | 60.22 | 60.94 | 60.22 | 60.86 |
| 08/23/2024 | 60.88 | 61.3 | 60.66 | 60.82 |
| 08/26/2024 | 60.74 | 61.24 | 60.74 | 61.24 |
| 08/27/2024 | 61.3 | 61.66 | 61.22 | 61.48 |
| 08/28/2024 | 61.64 | 62.3 | 61.62 | 62.24 |
| 08/29/2024 | 62.34 | 62.86 | 62.32 | 62.44 |
| 08/30/2024 | 62.36 | 63.16 | 62.32 | 62.8 |
| 09/02/2024 | 62.62 | 63.2 | 62.54 | 63.2 |
| 09/03/2024 | 63.5 | 63.94 | 63.2 | 63.78 |
| 09/04/2024 | 63.8 | 64.72 | 63.8 | 64.46 |
| 09/05/2024 | 64.62 | 65.1 | 64.26 | 64.42 |
| 09/06/2024 | 64.46 | 65.58 | 64.36 | 65.22 |
| 09/09/2024 | 65.22 | 65.78 | 64.98 | 65.74 |
| 09/10/2024 | 65.6 | 66.34 | 65.46 | 66.08 |
| 09/11/2024 | 65.8 | 66.18 | 65.38 | 65.78 |
| 09/12/2024 | 65.92 | 66.04 | 65.24 | 65.38 |
| 09/13/2024 | 64.36 | 65.2 | 64.3 | 65.08 |
| 09/16/2024 | 64.94 | 65.7 | 64.92 | 65.3 |
| 09/17/2024 | 65.54 | 65.6 | 64.4 | 64.7 |
| 09/18/2024 | 64.62 | 65.04 | 64.38 | 64.52 |
| 09/19/2024 | 64.98 | 65.02 | 64.36 | 64.64 |
| 09/20/2024 | 64.82 | 65 | 64.44 | 64.46 |
| 09/23/2024 | 64.68 | 65.2 | 64.52 | 64.94 |
| 09/24/2024 | 65.06 | 65.42 | 64.76 | 65.42 |
| 09/25/2024 | 65.32 | 65.32 | 64.56 | 65 |
| 09/26/2024 | 65.06 | 65.24 | 64.42 | 65.08 |
| 09/27/2024 | 64.88 | 65.68 | 64.86 | 65.56 |
| 09/30/2024 | 65.5 | 65.84 | 65.26 | 65.34 |
| 10/01/2024 | 65.52 | 65.64 | 65.14 | 65.3 |
| 10/02/2024 | 65.12 | 65.38 | 64.7 | 64.96 |
| 10/03/2024 | 65.04 | 65.3 | 64.32 | 64.46 |
| 10/04/2024 | 64.4 | 64.48 | 63.82 | 64.02 |
| 10/07/2024 | 64.14 | 64.66 | 63.82 | 64.4 |
| 10/08/2024 | 64.44 | 64.62 | 64.18 | 64.44 |
| 10/09/2024 | 64.58 | 64.98 | 64.32 | 64.68 |
| 10/10/2024 | 64.6 | 64.92 | 64.52 | 64.72 |
| 10/11/2024 | 64.82 | 65.02 | 64.48 | 64.92 |
| 10/14/2024 | 64.7 | 65.3 | 64.7 | 65.1 |
| 10/15/2024 | 65.48 | 65.96 | 65.16 | 65.6 |
| 10/16/2024 | 65.68 | 65.78 | 65.16 | 65.42 |
| 10/17/2024 | 65.18 | 65.52 | 65 | 65.14 |
| 10/18/2024 | 64.64 | 64.84 | 64.36 | 64.8 |
| 10/21/2024 | 64.52 | 64.84 | 64.36 | 64.66 |
| 10/22/2024 | 64.38 | 64.42 | 63.78 | 64.36 |
| 10/23/2024 | 64.18 | 64.66 | 63.96 | 64 |
| 10/24/2024 | 65.66 | 65.94 | 65.24 | 65.76 |
| 10/25/2024 | 65.54 | 65.84 | 65.18 | 65.78 |
| 10/28/2024 | 66 | 67.64 | 65.9 | 67.44 |
| 10/29/2024 | 67.72 | 67.9 | 67.02 | 67.06 |
| 10/30/2024 | 66.72 | 66.86 | 65.78 | 66.2 |
| 10/31/2024 | 65.86 | 65.92 | 65.24 | 65.7 |
| 11/01/2024 | 65.38 | 66.28 | 65.34 | 66.06 |
| 11/04/2024 | 65.94 | 66.44 | 65.94 | 66.2 |
| 11/05/2024 | 66.24 | 66.64 | 66.1 | 66.64 |
| 11/06/2024 | 66.78 | 67.1 | 65.14 | 65.48 |
| 11/07/2024 | 65.48 | 65.82 | 65.3 | 65.54 |
| 11/08/2024 | 65.48 | 65.98 | 65.26 | 65.52 |
| 11/11/2024 | 65.7 | 66.04 | 65.54 | 65.56 |
| 11/12/2024 | 65.04 | 65.2 | 64.6 | 64.66 |
| 11/13/2024 | 64.44 | 64.86 | 64.1 | 64.5 |
| 11/14/2024 | 64.5 | 65.42 | 64.42 | 65.28 |
| 11/15/2024 | 65.04 | 65.64 | 64.7 | 64.98 |
| 11/18/2024 | 64.92 | 65.1 | 64.58 | 64.98 |
| 11/19/2024 | 64.94 | 65.22 | 64.3 | 65.04 |
| 11/20/2024 | 65.22 | 65.36 | 64.78 | 65.16 |
| 11/21/2024 | 64.94 | 65.16 | 64.18 | 64.48 |
| 11/22/2024 | 64.62 | 65.46 | 64.4 | 65.46 |
| 11/25/2024 | 65.54 | 65.72 | 64.66 | 64.76 |
| 11/26/2024 | 64.72 | 64.8 | 64.22 | 64.28 |
| 11/27/2024 | 64.38 | 64.84 | 64.18 | 64.54 |
| 11/28/2024 | 64.6 | 64.88 | 64.4 | 64.7 |
| 11/29/2024 | 64.26 | 64.66 | 64.14 | 64.66 |
| 12/02/2024 | 64.34 | 65.38 | 64.34 | 64.84 |
| 12/03/2024 | 64.98 | 65.12 | 64.54 | 64.8 |
| 12/04/2024 | 64.78 | 64.88 | 64.36 | 64.74 |
| 12/05/2024 | 64.5 | 65.1 | 64.4 | 64.98 |
| 12/06/2024 | 65.08 | 65.32 | 64.82 | 64.86 |
| 12/09/2024 | 64.66 | 64.7 | 63.82 | 64.3 |
| 12/10/2024 | 64.38 | 64.5 | 63.98 | 64.16 |
| 12/11/2024 | 64.16 | 64.8 | 64 | 64.76 |
| 12/12/2024 | 64.4 | 65.24 | 64.4 | 65 |
| 12/13/2024 | 65.12 | 65.32 | 64.8 | 65.24 |
| 12/16/2024 | 65.18 | 65.62 | 64.9 | 65.38 |
| 12/17/2024 | 65.28 | 65.36 | 64.66 | 64.94 |
| 12/18/2024 | 64.82 | 64.94 | 64.16 | 64.32 |
| 12/19/2024 | 64.18 | 64.78 | 64.08 | 64.44 |
| 12/20/2024 | 64.22 | 64.26 | 63.54 | 64.08 |
| 12/23/2024 | 63.98 | 64.5 | 63.78 | 64.22 |
| 12/24/2024 | 64.4 | 64.48 | 64.06 | 64.06 |
| 12/27/2024 | 63.7 | 64.78 | 63.64 | 64.78 |
| 12/30/2024 | 64.76 | 64.98 | 64.4 | 64.5 |
| 12/31/2024 | 64.38 | 65.12 | 64.26 | 65.12 |