U.S. Markets closed

Danone (BN.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
66.55-0.47 (-0.70%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201766.8266.9366.4166.5566.551,356,222
May 25, 201767.0067.3566.6267.0267.021,124,865
May 24, 201766.1866.7366.1866.6566.651,244,283
May 23, 201765.8767.0065.7866.8566.851,681,911
May 22, 201765.8966.1965.3866.1966.191,279,538
May 19, 201765.0066.2764.9265.8565.852,537,842
May 18, 201766.9967.0764.7465.0065.003,268,525
May 17, 201767.6567.6766.5466.8766.871,903,745
May 16, 201767.1767.7567.0167.5567.551,744,865
May 15, 201767.1267.2466.6867.0967.091,295,521
May 12, 201766.7067.2066.3867.1267.121,743,996
May 11, 201766.4167.1166.2066.7366.732,176,077
May 10, 201766.1066.5365.8166.2366.231,736,672
May 09, 201765.4266.3265.2366.1366.132,345,868
May 08, 201765.2465.2764.8565.2065.201,811,540
May 05, 201763.8965.1863.7365.0165.012,510,171
May 05, 20171.7 Dividend
May 04, 201764.5265.6364.3765.5065.502,424,412
May 03, 201764.4564.4563.8764.1964.191,487,128
May 02, 201764.1864.4963.8064.3764.371,570,186
Apr 28, 201763.8264.2163.5664.1864.182,053,421
Apr 27, 201763.4764.1463.2763.9063.901,757,306
Apr 26, 201763.4563.8463.2063.5663.561,926,560
Apr 25, 201763.7864.0263.5863.7763.771,850,770
Apr 24, 201763.8664.0462.9163.6563.653,688,643
Apr 21, 201762.8062.9561.8762.1562.154,537,934
Apr 20, 201762.7464.0662.7063.7163.711,877,648
Apr 19, 201763.6763.8563.0763.3563.351,693,980
Apr 18, 201764.2764.4663.8363.8663.861,695,744
Apr 13, 201764.0264.3163.9364.2764.271,726,221
Apr 12, 201763.8564.4963.7764.2464.241,219,063
Apr 11, 201763.7764.0763.6364.0064.001,198,916
Apr 10, 201764.0864.2063.6564.0864.08928,292
Apr 07, 201763.1564.1763.1164.1764.171,290,676
Apr 06, 201763.2063.9963.2063.7563.751,489,443
Apr 05, 201763.8064.1863.5163.6063.601,179,713
Apr 04, 201762.8364.1462.8363.9263.921,634,219
Apr 03, 201763.9164.0263.4463.5063.501,642,270
Mar 31, 201763.3063.7663.0263.7663.762,019,023
Mar 30, 201763.0463.5862.9463.5563.551,489,278
Mar 29, 201763.0763.3962.7763.3163.311,438,444
Mar 28, 201763.5863.8163.0763.3163.311,794,172
Mar 27, 201763.4164.2462.9364.2064.201,585,232
Mar 24, 201763.8663.8663.3563.6163.611,169,752
Mar 23, 201764.0364.1063.4663.9763.971,444,241
Mar 22, 201763.8264.1663.5563.9763.971,639,796
Mar 21, 201764.1864.4663.5763.7963.791,866,100
Mar 20, 201763.1464.3263.0564.0064.001,774,601
Mar 17, 201762.9063.2162.2363.2163.212,470,651
Mar 16, 201763.2163.3962.5962.7962.791,852,390
Mar 15, 201762.7662.7862.3062.6262.62997,388
Mar 14, 201762.7962.9062.5462.6662.66930,123
Mar 13, 201763.0063.0662.4762.9862.981,177,591
Mar 10, 201762.7762.9762.0262.8462.841,516,310
Mar 09, 201761.9062.5761.6662.4562.451,411,898
Mar 08, 201761.8561.9661.1461.8361.831,527,970
Mar 07, 201762.0562.5261.8461.8761.871,576,451
Mar 06, 201762.2662.5462.0162.5062.501,189,860
Mar 03, 201762.7562.7562.0962.5362.531,373,990
Mar 02, 201762.7362.7962.2062.7362.731,303,529
Mar 01, 201762.9063.0562.5762.8662.861,734,390
Feb 28, 201762.9063.0662.0462.5662.561,754,585
Feb 27, 201762.9063.0062.1662.7162.711,348,577
Feb 24, 201762.9663.0462.3162.6562.651,485,428
Feb 23, 201762.3962.9562.0962.7962.792,085,755
Feb 22, 201760.7862.7060.7562.3362.332,646,263
Feb 21, 201760.9661.0460.5460.8960.891,876,631
Feb 20, 201761.3061.3960.5460.9560.951,909,194
Feb 17, 201759.5061.7759.0061.0061.004,469,639
Feb 16, 201760.1660.1658.5559.1559.152,785,502
Feb 15, 201760.0060.5859.3359.9459.942,231,457
Feb 14, 201760.5460.8959.6460.0360.031,887,516
Feb 13, 201759.9860.9359.9860.6560.651,129,873
Feb 10, 201760.3860.6859.8460.0560.051,723,334
Feb 09, 201760.5360.7860.1760.4560.451,428,047
Feb 08, 201759.3660.8558.9360.6560.652,337,998
Feb 07, 201758.7859.7358.7859.2459.241,150,971
Feb 06, 201759.0359.4258.8458.9858.981,210,873
Feb 03, 201758.6259.3158.6059.1059.101,653,766
Feb 02, 201758.5558.7958.2658.3658.361,388,057
Feb 01, 201758.3758.8858.0658.4658.461,717,878
Jan 31, 201758.5858.5957.9957.9957.992,022,269
Jan 30, 201758.5058.5758.0258.2958.291,465,293
Jan 27, 201759.1059.1058.4058.6058.601,579,045
Jan 26, 201758.7558.9958.5058.9158.911,509,639
Jan 25, 201759.3959.4158.7858.9558.951,787,011
Jan 24, 201759.3459.3458.8558.9358.931,784,260
Jan 23, 201759.0259.4858.8759.0559.051,395,309
Jan 20, 201759.3759.6859.1959.2559.252,556,278
Jan 19, 201759.9060.0559.4159.6959.691,665,454
Jan 18, 201760.1560.4959.9059.9659.961,150,713
Jan 17, 201760.2360.2959.5859.9459.941,481,750
Jan 16, 201760.3660.6559.9160.3160.311,421,323
Jan 13, 201761.0061.0360.2760.5360.532,089,018
Jan 12, 201760.5760.9560.3860.7960.791,411,605
Jan 11, 201761.0961.2560.3960.8060.801,907,975
Jan 10, 201761.6161.7560.9461.2061.201,673,467
Jan 09, 201761.2261.5160.9461.4961.491,287,298
Jan 06, 201761.3261.4160.7961.0661.061,174,159
Jan 05, 201760.2661.1560.2661.1561.151,288,330
*Close price adjusted for dividends and splits.
Loading more data...