Danone S.A. (BN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 60.50 | 60.50 | 58.72 | 59.06 | 59.06 | 1,906,515 |
| 17 Apr 2024 | 57.66 | 58.70 | 57.64 | 58.54 | 58.54 | 1,410,166 |
| 16 Apr 2024 | 57.50 | 57.74 | 57.34 | 57.62 | 57.62 | 1,100,129 |
| 15 Apr 2024 | 57.98 | 58.10 | 57.60 | 57.76 | 57.76 | 961,266 |
| 12 Apr 2024 | 57.86 | 58.16 | 57.50 | 57.78 | 57.78 | 846,795 |
| 11 Apr 2024 | 57.52 | 57.88 | 57.46 | 57.62 | 57.62 | 910,337 |
| 10 Apr 2024 | 57.66 | 57.74 | 57.16 | 57.52 | 57.52 | 852,796 |
| 09 Apr 2024 | 57.40 | 57.92 | 57.32 | 57.56 | 57.56 | 772,562 |
| 08 Apr 2024 | 57.92 | 58.08 | 57.56 | 57.68 | 57.68 | 965,517 |
| 05 Apr 2024 | 57.44 | 57.98 | 57.42 | 57.98 | 57.98 | 1,063,306 |
| 04 Apr 2024 | 58.34 | 58.70 | 57.86 | 58.00 | 58.00 | 905,601 |
| 03 Apr 2024 | 59.00 | 59.32 | 58.48 | 58.52 | 58.52 | 1,129,772 |
| 02 Apr 2024 | 59.90 | 60.06 | 58.98 | 58.98 | 58.98 | 1,268,695 |
| 28 Mar 2024 | 59.89 | 60.03 | 59.57 | 59.89 | 59.89 | 1,213,072 |
| 27 Mar 2024 | 60.04 | 60.38 | 59.45 | 59.73 | 59.73 | 1,006,817 |
| 26 Mar 2024 | 59.19 | 60.01 | 59.07 | 60.01 | 60.01 | 832,526 |
| 25 Mar 2024 | 59.49 | 59.56 | 58.83 | 59.32 | 59.32 | 943,867 |
| 22 Mar 2024 | 59.23 | 59.60 | 59.19 | 59.57 | 59.57 | 880,411 |
| 21 Mar 2024 | 59.39 | 59.53 | 58.87 | 59.15 | 59.15 | 795,254 |
| 20 Mar 2024 | 59.32 | 59.50 | 59.13 | 59.38 | 59.38 | 758,181 |
| 19 Mar 2024 | 59.33 | 59.54 | 59.01 | 59.29 | 59.29 | 796,165 |
| 18 Mar 2024 | 59.73 | 59.76 | 59.02 | 59.34 | 59.34 | 698,554 |
| 15 Mar 2024 | 59.53 | 60.18 | 59.40 | 59.60 | 59.60 | 2,583,116 |
| 14 Mar 2024 | 59.81 | 60.13 | 59.19 | 59.41 | 59.41 | 1,051,919 |
| 13 Mar 2024 | 59.16 | 59.61 | 59.05 | 59.54 | 59.54 | 1,112,499 |
| 12 Mar 2024 | 59.15 | 59.16 | 58.83 | 59.16 | 59.16 | 1,120,159 |
| 11 Mar 2024 | 58.77 | 59.01 | 58.47 | 58.97 | 58.97 | 853,933 |
| 08 Mar 2024 | 59.01 | 59.01 | 58.40 | 58.75 | 58.75 | 1,121,445 |
| 07 Mar 2024 | 58.63 | 59.04 | 58.41 | 58.88 | 58.88 | 1,086,245 |
| 06 Mar 2024 | 59.13 | 59.30 | 58.55 | 58.73 | 58.73 | 727,424 |
| 05 Mar 2024 | 59.10 | 59.49 | 59.00 | 59.21 | 59.21 | 911,746 |
| 04 Mar 2024 | 58.50 | 59.19 | 58.50 | 59.08 | 59.08 | 1,184,026 |
| 01 Mar 2024 | 59.01 | 59.26 | 58.53 | 58.72 | 58.72 | 1,008,501 |
| 29 Feb 2024 | 59.75 | 59.88 | 58.95 | 59.02 | 59.02 | 2,770,852 |
| 28 Feb 2024 | 60.52 | 60.68 | 59.42 | 59.72 | 59.72 | 1,227,089 |
| 27 Feb 2024 | 60.19 | 60.63 | 60.15 | 60.58 | 60.58 | 749,269 |
| 26 Feb 2024 | 60.94 | 60.94 | 60.02 | 60.40 | 60.40 | 821,763 |
| 23 Feb 2024 | 61.47 | 61.54 | 59.94 | 60.71 | 60.71 | 1,367,352 |
| 22 Feb 2024 | 63.62 | 63.80 | 61.15 | 61.64 | 61.64 | 1,742,907 |
| 21 Feb 2024 | 61.63 | 62.03 | 61.50 | 61.70 | 61.70 | 1,064,715 |
| 20 Feb 2024 | 61.30 | 61.83 | 61.30 | 61.68 | 61.68 | 967,794 |
| 19 Feb 2024 | 61.44 | 61.77 | 61.35 | 61.52 | 61.52 | 788,188 |
| 16 Feb 2024 | 61.25 | 61.50 | 60.57 | 61.30 | 61.30 | 892,968 |
| 15 Feb 2024 | 60.80 | 61.13 | 60.24 | 61.13 | 61.13 | 1,208,712 |
| 14 Feb 2024 | 60.98 | 61.20 | 60.60 | 60.72 | 60.72 | 716,520 |
| 13 Feb 2024 | 60.99 | 61.11 | 60.59 | 60.98 | 60.98 | 807,273 |
| 12 Feb 2024 | 61.00 | 61.10 | 60.80 | 61.01 | 61.01 | 648,027 |
| 09 Feb 2024 | 61.46 | 61.50 | 60.56 | 60.89 | 60.89 | 783,188 |
| 08 Feb 2024 | 61.54 | 62.13 | 61.51 | 61.63 | 61.63 | 828,032 |
| 07 Feb 2024 | 61.90 | 62.12 | 61.41 | 61.54 | 61.54 | 842,886 |
| 06 Feb 2024 | 61.59 | 61.96 | 61.22 | 61.94 | 61.94 | 617,330 |
| 05 Feb 2024 | 60.95 | 61.75 | 60.94 | 61.72 | 61.72 | 885,521 |
| 02 Feb 2024 | 61.56 | 61.72 | 60.94 | 60.94 | 60.94 | 943,256 |
| 01 Feb 2024 | 62.17 | 62.17 | 61.10 | 61.41 | 61.41 | 861,271 |
| 31 Jan 2024 | 62.29 | 62.45 | 61.63 | 61.74 | 61.74 | 1,404,724 |
| 30 Jan 2024 | 62.15 | 62.37 | 61.69 | 61.82 | 61.82 | 883,326 |
| 29 Jan 2024 | 61.26 | 62.24 | 61.25 | 62.24 | 62.24 | 1,260,041 |
| 26 Jan 2024 | 61.24 | 61.55 | 60.98 | 61.29 | 61.29 | 1,153,251 |
| 25 Jan 2024 | 61.06 | 61.19 | 60.69 | 61.10 | 61.10 | 908,019 |
| 24 Jan 2024 | 61.37 | 61.68 | 60.98 | 61.35 | 61.35 | 984,478 |
| 23 Jan 2024 | 61.75 | 61.80 | 60.93 | 61.54 | 61.54 | 921,148 |
| 22 Jan 2024 | 61.95 | 61.95 | 61.32 | 61.60 | 61.60 | 895,655 |
| 19 Jan 2024 | 61.70 | 62.08 | 61.31 | 61.60 | 61.60 | 975,963 |
| 18 Jan 2024 | 61.29 | 61.50 | 60.85 | 61.42 | 61.42 | 1,042,488 |
| 17 Jan 2024 | 61.62 | 61.63 | 61.01 | 61.50 | 61.50 | 1,138,135 |
| 16 Jan 2024 | 61.19 | 61.89 | 60.99 | 61.78 | 61.78 | 1,024,314 |
| 15 Jan 2024 | 61.63 | 61.76 | 61.43 | 61.55 | 61.55 | 819,188 |
| 12 Jan 2024 | 60.63 | 61.20 | 60.56 | 60.88 | 60.88 | 785,321 |
| 11 Jan 2024 | 61.00 | 61.05 | 60.24 | 60.51 | 60.51 | 1,064,951 |
| 10 Jan 2024 | 60.81 | 61.11 | 60.58 | 61.06 | 61.06 | 942,609 |
| 09 Jan 2024 | 61.00 | 61.17 | 60.77 | 61.00 | 61.00 | 1,229,029 |
| 08 Jan 2024 | 60.38 | 61.00 | 60.27 | 60.93 | 60.93 | 844,805 |
| 05 Jan 2024 | 60.37 | 60.62 | 60.22 | 60.51 | 60.51 | 1,099,002 |
| 04 Jan 2024 | 60.30 | 60.71 | 60.10 | 60.57 | 60.57 | 830,862 |
| 03 Jan 2024 | 59.78 | 61.18 | 59.78 | 60.56 | 60.56 | 1,663,310 |
| 02 Jan 2024 | 59.04 | 59.57 | 58.80 | 59.57 | 59.57 | 830,710 |
| 29 Dec 2023 | 58.62 | 58.79 | 58.50 | 58.68 | 58.68 | 494,527 |
| 28 Dec 2023 | 58.54 | 58.60 | 58.30 | 58.51 | 58.51 | 469,056 |
| 27 Dec 2023 | 58.23 | 58.47 | 58.04 | 58.41 | 58.41 | 462,551 |
| 22 Dec 2023 | 58.31 | 58.56 | 58.14 | 58.32 | 58.32 | 616,036 |
| 21 Dec 2023 | 58.15 | 58.49 | 58.02 | 58.30 | 58.30 | 794,121 |
| 20 Dec 2023 | 57.77 | 58.32 | 57.65 | 58.12 | 58.12 | 899,676 |
| 19 Dec 2023 | 58.32 | 58.44 | 57.85 | 57.88 | 57.88 | 1,166,963 |
| 18 Dec 2023 | 57.83 | 58.27 | 57.79 | 58.27 | 58.27 | 745,476 |
| 15 Dec 2023 | 57.99 | 58.18 | 57.01 | 57.98 | 57.98 | 2,655,038 |
| 14 Dec 2023 | 59.60 | 59.77 | 58.20 | 58.20 | 58.20 | 1,878,868 |
| 13 Dec 2023 | 59.60 | 59.65 | 59.15 | 59.31 | 59.31 | 1,134,387 |
| 12 Dec 2023 | 59.48 | 59.74 | 59.38 | 59.55 | 59.55 | 903,710 |
| 11 Dec 2023 | 59.32 | 59.62 | 59.12 | 59.48 | 59.48 | 1,097,927 |
| 08 Dec 2023 | 58.92 | 59.40 | 58.50 | 59.22 | 59.22 | 1,013,552 |
| 07 Dec 2023 | 58.93 | 59.40 | 58.90 | 59.14 | 59.14 | 947,260 |
| 06 Dec 2023 | 58.57 | 59.31 | 58.45 | 58.72 | 58.72 | 930,877 |
| 05 Dec 2023 | 58.95 | 59.07 | 58.36 | 58.62 | 58.62 | 1,112,736 |
| 04 Dec 2023 | 58.55 | 59.01 | 58.45 | 58.79 | 58.79 | 947,294 |
| 01 Dec 2023 | 59.27 | 59.44 | 58.38 | 58.59 | 58.59 | 1,181,404 |
| 30 Nov 2023 | 59.15 | 59.17 | 58.70 | 58.97 | 58.97 | 1,915,212 |
| 29 Nov 2023 | 59.08 | 59.37 | 58.84 | 59.15 | 59.15 | 871,000 |
| 28 Nov 2023 | 58.87 | 59.05 | 58.58 | 59.05 | 59.05 | 985,311 |
| 27 Nov 2023 | 59.11 | 59.20 | 58.89 | 59.08 | 59.08 | 614,349 |
| 24 Nov 2023 | 58.63 | 59.17 | 58.51 | 59.12 | 59.12 | 861,597 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.