BN.PA - Danone

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...