U.S. Markets closed

Danone (BN.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
67.48-0.17 (-0.25%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201767.4167.5466.6767.4867.481,411,167
Jun 22, 201768.3368.4167.5767.6567.651,602,268
Jun 21, 201768.3568.3567.5368.3168.311,874,620
Jun 20, 201767.9569.3667.7568.5468.542,012,825
Jun 19, 201767.8068.5667.5767.5767.572,005,619
Jun 16, 201766.8467.7566.8367.4367.432,761,887
Jun 15, 201766.4766.8366.1866.6966.691,688,036
Jun 14, 201766.5967.5666.5266.6066.601,697,310
Jun 13, 201766.5066.7066.1766.7066.701,459,551
Jun 12, 201766.6566.7965.9866.3166.311,455,229
Jun 09, 201766.7067.5466.4766.9166.911,394,358
Jun 08, 201766.8367.3066.4966.6466.641,658,669
Jun 07, 201766.5867.8066.4167.2367.231,700,079
Jun 06, 201766.8167.1866.5466.8066.801,279,022
Jun 05, 201767.1367.4367.1067.1467.14702,670
Jun 02, 201767.3967.5367.1367.3267.321,183,628
Jun 01, 201766.2567.2466.2066.8766.871,412,234
May 31, 201766.4067.0366.0866.0866.082,185,897
May 30, 201766.2366.5265.9266.2366.231,339,594
May 29, 201766.4066.7166.3866.6566.65695,136
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, 201764.5265.6364.3765.5063.802,424,412
May 03, 201764.4564.4563.8764.1962.521,487,128
May 02, 201764.1864.4963.8064.3762.701,570,186
Apr 28, 201763.8264.2163.5664.1862.512,053,421
Apr 27, 201763.4764.1463.2763.9062.241,757,306
Apr 26, 201763.4563.8463.2063.5661.911,926,560
Apr 25, 201763.7864.0263.5863.7762.111,850,770
Apr 24, 201763.8664.0462.9163.6562.003,688,643
Apr 21, 201762.8062.9561.8762.1560.544,537,934
Apr 20, 201762.7464.0662.7063.7162.061,877,648
Apr 19, 201763.6763.8563.0763.3561.711,693,980
Apr 18, 201764.2764.4663.8363.8662.201,695,744
Apr 13, 201764.0264.3163.9364.2762.601,726,221
Apr 12, 201763.8564.4963.7764.2462.571,219,063
Apr 11, 201763.7764.0763.6364.0062.341,198,916
Apr 10, 201764.0864.2063.6564.0862.42928,292
Apr 07, 201763.1564.1763.1164.1762.501,290,676
Apr 06, 201763.2063.9963.2063.7562.101,489,443
Apr 05, 201763.8064.1863.5163.6061.951,179,713
Apr 04, 201762.8364.1462.8363.9262.261,634,219
Apr 03, 201763.9164.0263.4463.5061.851,642,270
Mar 31, 201763.3063.7663.0263.7662.112,019,023
Mar 30, 201763.0463.5862.9463.5561.901,489,278
Mar 29, 201763.0763.3962.7763.3161.671,438,444
Mar 28, 201763.5863.8163.0763.3161.671,794,172
Mar 27, 201763.4164.2462.9364.2062.531,585,232
Mar 24, 201763.8663.8663.3563.6161.961,169,752
Mar 23, 201764.0364.1063.4663.9762.311,444,241
Mar 22, 201763.8264.1663.5563.9762.311,639,796
Mar 21, 201764.1864.4663.5763.7962.131,866,100
Mar 20, 201763.1464.3263.0564.0062.341,774,601
Mar 17, 201762.9063.2162.2363.2161.572,470,651
Mar 16, 201763.2163.3962.5962.7961.161,852,390
Mar 15, 201762.7662.7862.3062.6260.99997,388
Mar 14, 201762.7962.9062.5462.6661.03930,123
Mar 13, 201763.0063.0662.4762.9861.351,177,591
Mar 10, 201762.7762.9762.0262.8461.211,516,310
Mar 09, 201761.9062.5761.6662.4560.831,411,898
Mar 08, 201761.8561.9661.1461.8360.231,527,970
Mar 07, 201762.0562.5261.8461.8760.261,576,451
Mar 06, 201762.2662.5462.0162.5060.881,189,860
Mar 03, 201762.7562.7562.0962.5360.911,373,990
Mar 02, 201762.7362.7962.2062.7361.101,303,529
Mar 01, 201762.9063.0562.5762.8661.231,734,390
Feb 28, 201762.9063.0662.0462.5660.941,754,585
Feb 27, 201762.9063.0062.1662.7161.081,348,577
Feb 24, 201762.9663.0462.3162.6561.021,485,428
Feb 23, 201762.3962.9562.0962.7961.162,085,755
Feb 22, 201760.7862.7060.7562.3360.712,646,263
Feb 21, 201760.9661.0460.5460.8959.311,876,631
Feb 20, 201761.3061.3960.5460.9559.371,909,194
Feb 17, 201759.5061.7759.0061.0059.424,469,639
Feb 16, 201760.1660.1658.5559.1557.612,785,502
Feb 15, 201760.0060.5859.3359.9458.382,231,457
Feb 14, 201760.5460.8959.6460.0358.471,887,516
Feb 13, 201759.9860.9359.9860.6559.081,129,873
Feb 10, 201760.3860.6859.8460.0558.491,723,334
Feb 09, 201760.5360.7860.1760.4558.881,428,047
Feb 08, 201759.3660.8558.9360.6559.082,337,998
Feb 07, 201758.7859.7358.7859.2457.701,150,971
Feb 06, 201759.0359.4258.8458.9857.451,210,873
Feb 03, 201758.6259.3158.6059.1057.571,653,766
Feb 02, 201758.5558.7958.2658.3656.851,388,057
*Close price adjusted for dividends and splits.
Loading more data...