TR4DER - DANONE [BN.PA] Historical Prices

DANONE - [Ticker: BN.PA]
Last Trade	70.26	Last Trade Time	2017-11-01 - 21:37:00
Variation	+0.12 (+0.17%)	Open	70.51
High	70.77	Low	70.26
Volume	1,315,008	Average Volume (3m)	0
Yield		Bid / Ask	62.18 x 10,000 - N/A
Former Close	70.14	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BN.PA quotes from 2000-01-01 to 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-04	3,090,100	43.51	43.88	42.67	42.84	00:00:00
2010-06-07	2,929,400	42.12	42.42	41.66	42.18	00:00:00
2010-06-08	2,364,700	42.30	42.74	41.83	42.10	00:00:00
2010-06-09	2,273,800	42.58	43.06	41.92	43.01	00:00:00
2010-06-10	2,415,300	42.94	43.77	42.62	43.38	00:00:00
2010-06-11	2,237,600	43.40	43.60	42.87	43.28	00:00:00
2010-06-14	2,220,800	43.71	44.11	43.38	43.87	00:00:00
2010-06-15	2,406,300	43.65	44.33	43.59	44.11	00:00:00
2010-06-16	2,745,000	44.33	44.47	43.96	44.23	00:00:00
2010-06-17	3,261,700	44.37	44.60	43.78	44.10	00:00:00
2010-06-18	4,721,700	44.35	44.55	43.98	43.99	00:00:00
2010-06-21	2,113,900	44.70	44.93	44.24	44.51	00:00:00
2010-06-22	3,420,700	44.35	45.67	44.28	45.24	00:00:00
2010-06-23	2,275,300	45.02	45.15	44.59	44.61	00:00:00
2010-06-24	2,523,100	45.06	45.06	44.16	44.26	00:00:00
2010-06-25	1,779,900	44.33	44.48	44.12	44.24	00:00:00
2010-06-28	2,425,700	44.31	45.33	44.10	45.30	00:00:00
2010-06-29	3,257,400	44.94	45.29	44.22	44.25	00:00:00
2010-06-30	3,287,800	44.40	44.58	43.44	44.20	00:00:00
2010-07-01	4,042,000	43.99	44.28	43.68	44.03	00:00:00
2010-07-02	3,015,000	44.19	44.80	44.08	44.32	00:00:00
2010-07-05	1,648,900	44.58	44.58	43.92	44.01	00:00:00
2010-07-06	2,638,100	44.21	45.44	44.12	45.22	00:00:00
2010-07-07	2,592,300	45.18	45.94	44.60	45.94	00:00:00
2010-07-08	2,758,700	46.12	46.20	45.17	45.55	00:00:00
2010-07-09	2,551,400	45.83	45.89	45.28	45.49	00:00:00
2010-07-12	1,803,300	45.65	46.16	45.42	46.03	00:00:00
2010-07-13	3,354,500	46.65	46.75	45.72	45.92	00:00:00
2010-07-14	1,988,800	46.17	46.30	45.38	45.94	00:00:00
2010-07-15	2,346,800	46.10	46.53	45.59	45.79	00:00:00
2010-07-16	2,720,900	46.02	46.21	44.81	45.10	00:00:00
2010-07-19	1,442,300	44.79	45.44	44.78	45.00	00:00:00
2010-07-20	1,429,600	45.24	45.33	44.14	44.69	00:00:00
2010-07-21	1,830,900	44.85	45.58	44.85	44.98	00:00:00
2010-07-22	2,258,400	44.76	45.76	44.54	45.76	00:00:00
2010-07-23	1,813,400	45.62	46.35	45.53	46.15	00:00:00
2010-07-26	1,468,000	46.22	46.44	45.76	46.32	00:00:00
2010-07-27	5,264,800	45.90	46.27	44.12	44.35	00:00:00
2010-07-28	2,579,700	44.46	44.63	43.93	44.36	00:00:00
2010-07-29	2,936,600	44.58	44.70	43.64	43.72	00:00:00
2010-07-30	3,661,000	43.65	43.71	42.71	43.04	00:00:00
2010-08-02	2,280,500	43.07	44.24	43.02	43.97	00:00:00
2010-08-03	1,781,200	43.92	44.33	43.46	44.08	00:00:00
2010-08-04	2,626,400	43.87	43.97	43.55	43.83	00:00:00
2010-08-05	2,733,900	43.72	43.94	42.69	42.92	00:00:00
2010-08-06	3,235,300	42.94	43.11	42.03	42.44	00:00:00
2010-08-09	1,427,200	43.00	43.18	42.83	43.12	00:00:00
2010-08-10	1,586,100	43.01	43.10	42.55	43.01	00:00:00
2010-08-11	2,054,300	42.91	43.35	42.37	42.54	00:00:00
2010-08-12	2,409,600	42.39	43.34	42.39	43.17	00:00:00
2010-08-13	1,746,400	43.38	43.43	42.63	42.83	00:00:00
2010-08-16	1,093,800	43.03	43.03	42.23	42.67	00:00:00
2010-08-17	1,470,300	42.86	43.11	42.67	43.10	00:00:00
2010-08-18	1,625,200	42.88	43.06	42.69	42.81	00:00:00
2010-08-19	2,243,100	43.08	43.13	41.82	41.90	00:00:00
2010-08-20	3,098,600	41.81	41.99	41.00	41.26	00:00:00
2010-08-23	1,467,800	41.28	41.71	41.19	41.49	00:00:00
2010-08-24	2,565,800	41.27	41.85	41.00	41.77	00:00:00
2010-08-25	4,002,900	41.79	42.69	41.51	42.00	00:00:00
2010-08-26	2,429,100	42.30	42.51	41.98	42.15	00:00:00
2010-08-27	1,663,500	41.94	42.66	41.83	42.59	00:00:00
2010-08-30	819,200	42.63	42.68	42.07	42.35	00:00:00
2010-08-31	1,968,300	41.85	42.47	41.85	42.40	00:00:00
2010-09-01	2,631,800	42.49	43.57	42.34	43.57	00:00:00
2010-09-02	2,070,200	43.38	43.38	42.94	43.13	00:00:00
2010-09-03	1,681,800	43.20	43.58	42.87	43.31	00:00:00
2010-09-06	1,091,500	43.42	43.60	43.15	43.56	00:00:00
2010-09-07	1,986,700	43.40	43.58	42.92	43.17	00:00:00
2010-09-08	2,017,000	43.28	44.08	43.15	43.95	00:00:00
2010-09-09	2,029,800	44.08	44.61	43.64	44.61	00:00:00
2010-09-10	1,372,500	44.53	44.78	44.35	44.53	00:00:00
2010-09-13	2,228,300	44.75	44.78	44.00	44.18	00:00:00
2010-09-14	2,069,300	44.23	44.43	43.82	44.35	00:00:00
2010-09-15	2,006,800	44.28	44.55	43.92	44.14	00:00:00
2010-09-16	2,002,400	44.06	44.14	43.51	43.87	00:00:00
2010-09-17	3,549,800	44.13	44.17	42.98	43.24	00:00:00
2010-09-20	1,828,700	43.75	44.21	43.30	44.19	00:00:00
2010-09-21	1,991,700	44.00	44.67	43.95	43.95	00:00:00
2010-09-22	1,573,100	44.13	44.13	43.36	43.53	00:00:00
2010-09-23	1,295,600	43.83	44.00	43.03	43.51	00:00:00
2010-09-24	1,916,600	43.31	43.78	43.10	43.60	00:00:00
2010-09-27	1,336,600	43.72	44.07	43.69	43.80	00:00:00
2010-09-28	1,711,500	43.77	44.19	43.22	43.99	00:00:00
2010-09-29	1,719,300	44.17	44.42	43.76	43.94	00:00:00
2010-09-30	2,248,000	43.52	44.38	43.44	43.88	00:00:00
2010-10-01	1,925,600	43.83	44.08	43.46	43.76	00:00:00
2010-10-04	1,602,400	43.65	43.75	43.18	43.38	00:00:00
2010-10-05	1,604,100	43.53	44.26	43.32	44.04	00:00:00
2010-10-06	1,936,600	44.38	44.50	43.97	44.33	00:00:00
2010-10-07	2,062,400	44.45	44.49	43.87	43.92	00:00:00
2010-10-08	2,223,600	43.92	44.02	43.24	43.46	00:00:00
2010-10-11	1,820,600	43.50	43.69	42.95	43.15	00:00:00
2010-10-12	2,034,700	42.85	43.59	42.56	43.47	00:00:00
2010-10-13	2,023,600	43.76	44.51	43.60	44.20	00:00:00
2010-10-14	2,219,200	44.19	44.41	44.04	44.04	00:00:00
2010-10-15	2,400,500	44.21	44.29	43.47	43.87	00:00:00
2010-10-18	1,180,300	43.65	43.92	43.56	43.82	00:00:00
2010-10-19	2,395,900	43.72	43.80	43.24	43.44	00:00:00
2010-10-20	1,766,000	43.22	43.60	43.00	43.38	00:00:00
2010-10-21	5,619,600	44.58	45.55	44.25	45.46	00:00:00
2010-10-22	2,732,500	45.35	46.00	45.06	45.56	00:00:00
2010-10-25	2,026,800	45.90	46.25	45.54	45.67	00:00:00
2010-10-26	2,066,700	45.74	46.00	45.31	45.63	00:00:00
2010-10-27	2,045,400	45.61	45.61	44.91	44.94	00:00:00
2010-10-28	1,899,600	45.17	45.45	44.78	45.07	00:00:00
2010-10-29	2,011,100	45.05	45.69	44.90	45.47	00:00:00
2010-11-01	1,223,900	45.76	45.93	45.38	45.71	00:00:00
2010-11-02	1,312,300	45.71	46.29	45.62	45.89	00:00:00
2010-11-03	1,576,900	46.08	46.09	45.46	45.54	00:00:00
2010-11-04	2,587,700	46.15	46.76	45.83	46.31	00:00:00
2010-11-05	1,862,300	46.49	46.65	46.06	46.40	00:00:00
2010-11-08	1,244,700	46.35	46.58	46.19	46.47	00:00:00
2010-11-09	3,425,400	46.26	47.95	46.20	47.15	00:00:00
2010-11-10	2,745,200	46.99	47.15	46.26	46.58	00:00:00
2010-11-11	1,493,100	46.47	46.89	46.28	46.60	00:00:00
2010-11-12	1,971,700	45.90	46.25	45.74	46.12	00:00:00
2010-11-15	1,294,600	46.46	46.69	45.60	46.46	00:00:00
2010-11-16	2,046,900	46.26	46.75	46.01	46.22	00:00:00
2010-11-17	1,573,300	46.04	46.28	46.04	46.13	00:00:00
2010-11-18	2,405,700	46.47	46.80	46.31	46.65	00:00:00
2010-11-19	1,965,300	46.51	47.06	46.40	46.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>