BN.PA - Danone SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201969.2271.1069.2070.4070.402,701,020
Apr 17, 201969.6869.8468.1869.6069.602,120,583
Apr 16, 201969.8070.1669.4869.6869.681,715,962
Apr 15, 201969.2469.9869.1669.9869.981,568,922
Apr 12, 201969.3269.7069.2269.4069.401,501,589
Apr 11, 201968.8469.2468.6069.1469.141,399,890
Apr 10, 201968.9869.4268.8469.0069.001,189,952
Apr 09, 201968.3268.7868.1068.5468.541,220,404
Apr 08, 201967.9068.5467.6668.5468.541,276,620
Apr 05, 201968.4668.4667.9067.9067.901,802,415
Apr 04, 201968.9469.1668.3668.4068.401,809,449
Apr 03, 201968.8068.9268.0268.9268.921,461,441
Apr 02, 201968.4868.7468.3468.5068.501,137,810
Apr 01, 201969.2669.4868.1068.3468.341,161,463
Mar 29, 201968.2468.7168.0968.6968.691,758,767
Mar 28, 201967.5668.3767.5068.1268.121,453,376
Mar 27, 201967.6367.9166.2767.5467.541,877,954
Mar 26, 201966.9767.8766.8267.7867.781,259,430
Mar 25, 201966.6067.6066.4867.1367.131,713,169
Mar 22, 201969.4269.5067.5267.7067.702,197,885
Mar 21, 201969.2069.6469.0069.4169.411,253,096
Mar 20, 201968.9069.4468.6268.9668.961,371,586
Mar 19, 201968.7069.2968.6968.7868.781,057,899
Mar 18, 201969.0369.4268.7669.1369.13836,922
Mar 15, 201968.6969.4868.5769.0569.053,481,974
Mar 14, 201968.0968.7468.0368.7168.711,251,918
Mar 13, 201967.7468.1367.6167.9567.951,197,060
Mar 12, 201968.0268.0267.4367.6167.611,647,211
Mar 11, 201968.5768.6667.9367.9367.931,492,154
Mar 08, 201968.1168.5367.9167.9167.911,814,000
Mar 07, 201967.4968.3167.1768.0268.021,716,982
Mar 06, 201967.1467.5766.6967.3667.361,223,604
Mar 05, 201967.0067.3166.5166.9366.931,286,646
Mar 04, 201965.9066.9265.8866.7266.721,279,560
Mar 01, 201966.5766.6265.7365.8865.881,858,045
Feb 28, 201966.0566.6166.0566.3366.331,564,668
Feb 27, 201967.3367.4366.2366.4266.421,461,323
Feb 26, 201967.2467.7366.9967.6467.641,731,492
Feb 25, 201967.4367.6067.1267.3767.371,272,549
Feb 22, 201967.3767.7667.2467.4867.481,199,001
Feb 21, 201967.0067.9066.8767.8067.801,938,886
Feb 20, 201966.5367.1266.2766.8866.881,546,259
Feb 19, 201965.3766.6964.7166.3966.392,372,280
Feb 18, 201965.6066.1365.5065.9165.91997,437
Feb 15, 201965.3965.9165.1465.6965.691,411,089
Feb 14, 201965.1866.1265.1865.2665.261,338,076
Feb 13, 201964.6765.4464.6465.1365.131,434,168
Feb 12, 201965.3965.4364.6264.8064.801,106,294
Feb 11, 201964.5065.1264.4564.8064.801,072,418
Feb 08, 201964.7864.8864.2764.4164.411,764,888
Feb 07, 201964.4265.0864.3764.3964.391,690,599
Feb 06, 201964.5965.0864.5964.8064.801,354,093
Feb 05, 201964.1165.0563.9064.8964.891,450,301
Feb 04, 201964.0064.3763.8164.2664.261,172,588
Feb 01, 201963.8164.3763.4664.0964.091,566,797
Jan 31, 201963.5263.9362.9663.5063.501,721,917
Jan 30, 201962.8063.1562.2563.1563.152,007,081
Jan 29, 201962.1062.7561.9562.5262.521,384,954
Jan 28, 201961.9062.2461.7661.9661.961,273,043
Jan 25, 201962.9963.1062.2162.4562.451,267,522
Jan 24, 201962.9263.0862.3862.8062.801,152,375
Jan 23, 201962.5663.2662.5062.6862.681,172,328
Jan 22, 201962.9363.4762.5262.8162.811,225,102
Jan 21, 201962.4963.6662.3362.9462.941,744,790
Jan 18, 201962.2462.7462.0562.3562.351,976,693
Jan 17, 201961.4261.9161.4161.9061.901,185,223
Jan 16, 201962.2562.4961.3461.4761.471,328,117
Jan 15, 201962.0062.3461.6162.2662.261,141,749
Jan 14, 201961.5161.9361.3861.7361.73915,959
Jan 11, 201961.7962.4661.6762.0862.081,100,061
Jan 10, 201961.4961.8061.1761.7661.761,433,359
Jan 09, 201961.4761.9461.2761.5661.561,289,887
Jan 08, 201960.8361.6360.7961.3261.321,565,341
Jan 07, 201962.0662.0660.5160.8460.841,592,645
Jan 04, 201961.2962.0760.8261.9861.981,271,178
Jan 03, 201960.9961.5060.7561.0961.091,133,824
Jan 02, 201961.2561.2560.2061.0461.041,264,133
Dec 31, 201860.5261.5160.5261.5161.51392,518
Dec 28, 201860.2061.0460.2060.6760.671,736,288
Dec 27, 201861.7561.8959.7260.2860.281,947,443
Dec 24, 201861.6861.8461.0361.6261.62472,704
Dec 21, 201862.2062.4061.2462.2362.233,931,021
Dec 20, 201862.2762.5061.7262.2662.262,020,619
Dec 19, 201862.8963.0262.4362.8262.821,694,844
Dec 18, 201863.3163.5262.4662.6962.691,661,003
Dec 17, 201863.7564.0662.9963.2363.231,232,512
Dec 14, 201864.2164.4763.7264.0864.081,500,913
Dec 13, 201864.4564.5063.7664.3264.321,350,327
Dec 12, 201863.3464.4463.1964.1364.132,233,377
Dec 11, 201863.2263.4762.8162.8162.812,044,040
Dec 10, 201863.8164.0862.6762.9762.971,761,133
Dec 07, 201863.7864.6063.6163.8063.801,471,758
Dec 06, 201864.0565.0463.0263.4363.432,648,248
Dec 05, 201865.3665.4264.3764.5964.591,517,939
Dec 04, 201865.1165.9665.1165.5365.531,257,407
Dec 03, 201866.6966.6965.0765.4265.421,853,694
Nov 30, 201865.6566.4465.5366.0666.062,004,713
Nov 29, 201865.7566.4365.4565.5465.541,350,361
Nov 28, 201865.1865.4364.6465.4265.422,227,525
Nov 27, 201866.0066.7265.9966.4166.411,586,386
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...