U.S. Markets close in 3 hrs 3 mins

Danone (BN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
66.61-0.47 (-0.70%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201766.6366.9466.1366.6166.611,374,983
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
Aug 29, 201765.6366.2565.2866.1066.101,204,028
Aug 28, 201766.3766.4865.9566.1966.19763,441
Aug 25, 201766.3966.8366.0766.7066.701,402,872
Aug 24, 201766.9167.1766.4966.5066.50861,044
Aug 23, 201766.5067.1366.4766.7766.771,262,117
Aug 22, 201766.8767.0066.4666.8366.83886,066
Aug 21, 201766.0566.6165.9066.5066.501,338,350
Aug 18, 201766.0266.1965.5066.1966.191,713,210
Aug 17, 201766.8467.2666.5766.5766.571,319,062
Aug 16, 201767.4967.6567.1167.1167.111,420,625
Aug 15, 201767.8068.4067.1167.1167.112,106,554
Aug 14, 201766.8766.9065.5366.4266.422,087,970
Aug 11, 201765.4565.8064.5764.9264.921,669,339
Aug 10, 201766.5566.5565.3465.4965.491,705,488
Aug 09, 201766.8567.0566.2666.6366.631,924,613
Aug 08, 201767.5667.5666.8767.2067.201,761,416
Aug 07, 201767.0567.5866.9267.5667.562,501,037
Aug 04, 201764.5167.1764.4467.0567.052,792,796
Aug 03, 201763.5164.7663.2864.6864.682,086,837
Aug 02, 201763.1563.6363.0063.4563.451,698,954
Aug 01, 201763.9763.9762.5263.1363.132,045,832
Jul 31, 201763.3563.7263.0263.0963.091,557,499
Jul 28, 201763.9064.0562.8663.6563.652,483,369
Jul 27, 201764.2066.1263.9164.7564.752,474,089
Jul 26, 201764.4264.9864.2764.4064.401,340,392
Jul 25, 201764.2564.8164.2464.3564.351,676,292
Jul 24, 201764.8064.8363.8464.0564.051,598,445
Jul 21, 201765.6765.9664.4764.6564.652,863,847
Jul 20, 201766.2966.4365.5465.9365.931,274,599
Jul 19, 201765.6666.0465.5365.9765.971,030,134
Jul 18, 201765.8966.0665.1865.3065.301,296,129
Jul 17, 201766.0166.1165.7065.8365.83808,010
Jul 14, 201766.2466.3665.6365.9465.94991,014
Jul 13, 201765.7966.3565.4166.0866.081,289,311
Jul 12, 201764.7466.0464.6565.6865.681,708,071
Jul 11, 201765.6865.8164.6064.6064.601,498,580
Jul 10, 201765.8465.9364.9765.7565.751,077,824
Jul 07, 201765.4065.7065.2165.5865.581,063,270
Jul 06, 201766.3366.4964.8265.4365.432,370,138
Jul 05, 201766.3066.7966.0066.4366.431,619,754
Jul 04, 201766.3066.7766.0566.4166.411,054,662
Jul 03, 201766.0066.8565.9766.6866.681,408,040
Jun 30, 201766.2867.0865.8165.8165.812,282,862
Jun 29, 201767.8267.9766.3266.3866.382,544,311
Jun 28, 201767.9368.5367.3567.5967.592,001,084
Jun 27, 201769.4569.4567.9367.9367.932,201,505
Jun 26, 201768.0869.5268.0869.4469.443,134,850
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...