BN.PA - Danone

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201869.6270.5569.4970.3970.391,884,594
Jan 18, 201869.1969.5069.0169.4269.421,529,157
Jan 17, 201868.7569.3668.6169.1269.121,522,721
Jan 16, 201869.4069.4568.5668.7568.751,607,117
Jan 15, 201869.6069.6669.1769.1769.171,087,250
Jan 12, 201869.5769.7069.1969.5969.591,038,899
Jan 11, 201869.5170.0869.1869.4469.441,670,419
Jan 10, 201870.9071.0068.8569.0469.042,722,519
Jan 09, 201871.1071.3771.0271.1771.171,108,316
Jan 08, 201871.4971.7771.0171.2771.271,185,901
Jan 05, 201870.4171.7870.3571.7571.751,579,299
Jan 04, 201869.7970.5969.5170.4670.461,439,421
Jan 03, 201868.9769.4468.2769.4369.431,423,283
Jan 02, 201869.9570.1468.7768.9768.971,495,846
Dec 29, 201770.0270.5469.9069.9569.951,041,534
Dec 28, 201770.5270.7370.0870.1470.14804,235
Dec 27, 201770.6070.9170.1170.7570.75719,626
Dec 22, 201770.5270.9970.4570.6070.60708,869
Dec 21, 201770.1070.7569.7370.6170.611,030,777
Dec 20, 201770.8170.9869.9670.1770.171,350,092
Dec 19, 201771.6571.9770.8670.9270.92998,457
Dec 18, 201771.5372.1371.3771.8271.821,715,887
Dec 15, 201770.6271.2970.3071.2071.203,059,853
Dec 14, 201771.1771.3970.6570.7370.731,345,142
Dec 13, 201771.2571.6570.9071.1171.111,062,008
Dec 12, 201770.8371.5870.4171.5471.541,455,467
Dec 11, 201770.8470.9770.4670.8370.831,181,254
Dec 08, 201770.8470.9670.1770.9470.941,746,756
Dec 07, 201770.7171.2070.6170.8370.831,277,204
Dec 06, 201769.8871.3169.7470.8170.811,619,461
Dec 05, 201769.4970.3569.4970.1270.121,345,597
Dec 04, 201770.1070.1569.2869.6269.621,717,735
Dec 01, 201770.9771.0069.6969.7969.791,991,507
Nov 30, 201771.2771.6970.9270.9270.922,142,966
Nov 29, 201771.7071.7371.1871.4371.431,130,361
Nov 28, 201770.7471.6670.3571.3871.381,233,334
Nov 27, 201770.8671.3870.4370.4970.491,025,849
Nov 24, 201771.0071.5470.6870.7970.791,983,813
Nov 23, 201769.2270.3969.2270.2570.251,316,542
Nov 22, 201769.2370.4369.2269.4969.491,370,913
Nov 21, 201769.1369.5468.7969.2569.251,308,013
Nov 20, 201768.8369.4368.7569.1169.111,058,845
Nov 17, 201769.3769.5468.6868.9268.921,404,691
Nov 16, 201768.8869.4368.7269.2369.231,073,705
Nov 15, 201768.5069.9768.5068.6868.682,096,019
Nov 14, 201769.5969.5968.5568.7968.791,242,176
Nov 13, 201769.1869.6768.6669.2369.231,480,594
Nov 10, 201769.5769.7568.8568.9668.961,324,294
Nov 09, 201769.5169.8669.1469.4769.471,450,018
Nov 08, 201769.6270.0369.2669.4469.441,396,505
Nov 07, 201770.5070.5069.5169.6269.621,382,455
Nov 06, 201770.5070.8270.3370.4070.401,094,076
Nov 03, 201770.1070.5569.6470.5370.531,242,528
Nov 02, 201770.2670.7469.7069.9869.981,280,151
Nov 01, 201770.5170.7770.2670.2670.261,315,008
Oct 31, 201769.9070.1969.5170.1470.141,370,429
Oct 30, 201769.9169.9969.3369.4669.461,267,814
Oct 27, 201770.0071.0469.9670.0070.001,808,579
Oct 26, 201768.8469.7268.7969.6469.641,738,960
Oct 25, 201769.5269.8968.5168.6668.661,628,836
Oct 24, 201770.1070.6269.5669.6069.601,243,062
Oct 23, 201770.5170.8270.2370.3270.32990,232
Oct 20, 201770.5070.6069.9570.2970.291,870,263
Oct 19, 201771.0071.1070.2070.5070.501,633,606
Oct 18, 201770.8772.0070.6771.0671.062,456,980
Oct 17, 201770.8071.0069.4470.7070.702,884,509
Oct 16, 201768.8469.3868.8469.3569.351,258,425
Oct 13, 201769.3069.4568.8968.8968.891,371,314
Oct 12, 201769.2869.2968.8869.2469.24758,502
Oct 11, 201769.2069.2968.6469.1069.101,144,679
Oct 10, 201768.8969.1068.6768.8368.83994,677
Oct 09, 201768.5569.2368.5269.1169.111,085,824
Oct 06, 201768.6168.6368.1368.3268.321,018,830
Oct 05, 201768.1668.7368.0168.5068.501,348,566
Oct 04, 201767.0768.2566.9468.1368.132,000,858
Oct 03, 201766.9267.2166.6566.9466.94883,709
Oct 02, 201766.3066.7366.0066.7366.731,158,308
Sep 29, 201765.7166.3765.6666.3766.371,818,297
Sep 28, 201765.7065.8165.3365.8065.801,348,109
Sep 27, 201766.7766.7765.7765.7865.781,762,157
Sep 26, 201766.8066.8066.3866.4966.491,327,277
Sep 25, 201766.5666.9166.5366.6766.671,093,789
Sep 22, 201766.4867.0166.2766.7066.701,403,460
Sep 21, 201766.4566.5765.9866.4266.421,229,031
Sep 20, 201766.3967.0066.3966.4366.431,933,722
Sep 19, 201766.6366.9466.1366.6166.611,337,483
Sep 18, 201767.4667.6566.9867.0867.08989,843
Sep 15, 201767.9868.2766.9667.2267.225,521,434
Sep 14, 201767.7868.2767.6568.0068.001,319,253
Sep 13, 201768.0568.0667.6067.9267.921,370,953
Sep 12, 201768.4268.5867.8868.0568.051,284,074
Sep 11, 201767.7068.4767.7068.4068.401,463,768
Sep 08, 201766.6367.5366.5867.4567.451,120,493
Sep 07, 201767.2067.3166.8166.8166.811,815,966
Sep 06, 201765.8067.3565.5166.8866.882,243,948
Sep 05, 201765.7566.3665.7466.1266.121,270,318
Sep 04, 201765.3465.9165.3465.5265.52639,246
Sep 01, 201766.0066.6465.7865.8265.821,445,088
Aug 31, 201765.7566.3865.5566.1566.151,879,538
Aug 30, 201766.2966.3866.0166.2066.20789,729
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...