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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	2,934,200	50.02	51.89	49.92	51.58	00:00:00
2012-04-17	3,300,400	53.00	53.24	52.31	53.08	00:00:00
2012-04-18	2,823,500	53.40	54.14	53.18	53.88	00:00:00
2012-04-19	4,485,200	54.31	54.81	54.10	54.36	00:00:00
2012-04-20	5,625,300	54.20	54.36	51.99	52.43	00:00:00
2012-04-23	3,699,800	53.50	54.26	52.94	53.13	00:00:00
2012-04-24	2,047,400	53.21	54.05	53.04	53.94	00:00:00
2012-04-25	2,341,100	54.05	54.59	53.77	54.31	00:00:00
2012-04-26	2,152,100	54.00	54.62	53.67	53.96	00:00:00
2012-04-27	1,539,800	53.54	53.89	53.21	53.68	00:00:00
2012-04-30	1,300,000	53.68	53.68	53.15	53.15	00:00:00
2012-05-02	1,752,300	53.69	53.86	53.21	53.80	00:00:00
2012-05-03	1,942,500	53.50	54.71	53.45	54.39	00:00:00
2012-05-04	2,205,900	54.18	54.96	53.82	53.92	00:00:00
2012-05-07	1,493,800	52.98	54.73	52.97	54.70	00:00:00
2012-05-08	2,386,600	52.68	53.03	51.93	52.15	00:00:00
2012-05-09	1,909,000	52.34	52.34	51.52	52.09	00:00:00
2012-05-10	1,906,000	52.12	52.30	51.14	51.66	00:00:00
2012-05-11	1,974,100	51.74	53.27	51.59	53.13	00:00:00
2012-05-14	1,836,800	52.53	52.81	52.08	52.24	00:00:00
2012-05-16	1,633,200	52.58	52.97	52.18	52.45	00:00:00
2012-05-17	1,085,600	52.50	52.54	51.96	51.96	00:00:00
2012-05-18	2,402,400	51.65	51.87	51.18	51.35	00:00:00
2012-05-21	1,211,600	51.14	52.23	51.06	51.90	00:00:00
2012-05-22	1,885,200	51.89	52.28	51.16	51.79	00:00:00
2012-05-23	1,561,600	51.50	51.87	50.87	51.08	00:00:00
2012-05-24	1,261,100	51.46	51.83	50.89	51.69	00:00:00
2012-05-25	1,103,500	51.84	52.11	51.31	51.78	00:00:00
2012-05-28	655,400	52.10	52.67	51.46	51.61	00:00:00
2012-05-29	1,115,100	51.80	52.55	51.80	52.32	00:00:00
2012-05-30	2,085,500	52.05	52.80	51.59	51.63	00:00:00
2012-05-31	2,646,100	51.69	52.25	51.26	51.89	00:00:00
2012-06-01	3,094,400	51.95	52.03	50.25	50.56	00:00:00
2012-06-05	993,300	50.57	51.17	50.52	50.94	00:00:00
2012-06-06	2,366,500	51.19	51.88	50.69	51.25	00:00:00
2012-06-07	2,548,500	51.11	51.46	50.65	50.77	00:00:00
2012-06-08	1,855,300	50.68	51.60	50.59	51.25	00:00:00
2012-06-11	1,652,100	51.64	52.30	51.52	51.55	00:00:00
2012-06-12	1,531,100	51.70	52.37	51.37	51.75	00:00:00
2012-06-13	1,472,300	52.01	52.32	51.70	51.97	00:00:00
2012-06-14	1,736,700	51.66	52.37	51.66	52.30	00:00:00
2012-06-15	3,759,700	52.47	52.70	51.84	52.08	00:00:00
2012-06-18	1,960,000	52.25	52.62	51.65	51.83	00:00:00
2012-06-19	9,514,000	48.20	48.99	47.51	48.70	00:00:00
2012-06-20	3,653,900	48.60	48.69	47.72	47.94	00:00:00
2012-06-21	5,904,900	47.94	48.24	46.77	47.83	00:00:00
2012-06-22	2,624,000	47.74	48.22	47.35	47.72	00:00:00
2012-06-25	2,941,600	47.43	47.56	46.45	46.78	00:00:00
2012-06-26	1,799,100	47.08	47.54	46.85	47.07	00:00:00
2012-06-27	1,748,000	46.92	47.50	46.85	47.43	00:00:00
2012-06-28	1,851,200	47.43	47.67	47.02	47.35	00:00:00
2012-06-29	3,417,200	48.21	49.01	47.85	49.01	00:00:00
2012-07-02	2,034,500	49.11	49.40	48.47	49.40	00:00:00
2012-07-03	2,884,200	49.50	50.30	49.06	50.30	00:00:00
2012-07-04	1,928,800	50.32	50.87	50.20	50.85	00:00:00
2012-07-05	2,665,700	50.77	51.15	49.81	50.04	00:00:00
2012-07-06	1,559,400	49.92	50.21	49.77	49.83	00:00:00
2012-07-09	1,113,400	49.79	50.05	49.32	49.44	00:00:00
2012-07-10	1,766,900	49.60	50.42	49.22	49.99	00:00:00
2012-07-11	1,441,100	49.88	49.97	49.19	49.42	00:00:00
2012-07-12	1,522,600	49.52	49.55	49.00	49.52	00:00:00
2012-07-13	1,268,000	49.56	49.96	49.49	49.83	00:00:00
2012-07-16	585,400	49.69	49.85	49.48	49.73	00:00:00
2012-07-17	1,099,800	49.79	50.31	49.67	50.18	00:00:00
2012-07-18	1,414,900	50.45	50.88	50.33	50.73	00:00:00
2012-07-19	1,597,200	50.83	51.06	50.69	50.86	00:00:00
2012-07-20	2,242,100	50.64	51.19	50.39	50.50	00:00:00
2012-07-23	2,294,200	49.96	50.00	48.87	48.87	00:00:00
2012-07-24	2,378,100	48.85	49.11	48.00	48.00	00:00:00
2012-07-25	3,473,600	47.90	48.14	46.62	46.96	00:00:00
2012-07-26	3,252,300	47.03	47.99	46.99	47.63	00:00:00
2012-07-27	3,345,900	48.01	49.38	47.44	49.35	00:00:00
2012-07-31	2,217,200	49.94	50.12	49.28	49.48	00:00:00
2012-08-01	1,499,100	49.70	50.26	49.53	50.05	00:00:00
2012-08-02	2,626,100	49.90	50.09	48.44	48.64	00:00:00
2012-08-03	2,086,900	48.54	49.66	48.49	49.66	00:00:00
2012-08-06	1,264,000	49.59	49.59	48.96	49.49	00:00:00
2012-08-07	1,925,400	49.22	49.54	48.93	49.54	00:00:00
2012-08-08	1,311,700	49.40	50.26	49.40	50.11	00:00:00
2012-08-09	1,075,300	50.25	50.41	49.69	50.06	00:00:00
2012-08-10	1,530,400	49.71	50.06	48.94	49.04	00:00:00
2012-08-14	908,200	48.60	49.08	48.60	48.90	00:00:00
2012-08-15	1,005,800	48.80	49.38	48.60	49.20	00:00:00
2012-08-16	1,220,900	49.38	49.79	49.06	49.76	00:00:00
2012-08-17	1,553,600	50.21	50.21	49.52	49.52	00:00:00
2012-08-20	997,000	49.67	50.02	49.60	49.91	00:00:00
2012-08-21	1,905,800	50.13	51.00	50.07	50.77	00:00:00
2012-08-22	1,434,500	50.36	50.96	50.27	50.46	00:00:00
2012-08-23	1,301,600	50.80	51.14	50.15	50.33	00:00:00
2012-08-24	1,471,600	50.72	51.32	50.50	51.01	00:00:00
2012-08-27	1,064,000	51.16	51.29	50.75	51.29	00:00:00
2012-08-28	975,600	51.25	51.25	50.42	50.69	00:00:00
2012-08-29	1,545,200	50.58	50.95	49.85	49.99	00:00:00
2012-08-30	1,472,500	49.96	50.09	49.49	49.49	00:00:00
2012-08-31	2,140,200	49.65	49.93	49.37	49.55	00:00:00
2012-09-03	1,184,400	49.55	50.40	49.50	50.40	00:00:00
2012-09-04	1,327,400	50.35	50.40	49.61	49.71	00:00:00
2012-09-05	1,845,900	49.80	50.02	49.22	49.58	00:00:00
2012-09-06	2,066,800	49.81	50.72	49.72	50.72	00:00:00
2012-09-07	2,318,600	50.78	51.12	49.56	49.80	00:00:00
2012-09-10	1,513,100	49.61	49.76	49.12	49.38	00:00:00
2012-09-11	1,991,600	49.33	49.42	48.95	49.30	00:00:00
2012-09-12	1,877,800	49.33	49.56	48.88	48.94	00:00:00
2012-09-13	1,885,600	48.90	49.17	48.74	48.85	00:00:00
2012-09-14	2,656,700	49.54	49.55	48.63	49.01	00:00:00
2012-09-17	1,787,200	49.12	49.49	48.91	48.91	00:00:00
2012-09-18	2,313,600	49.40	49.51	48.95	49.19	00:00:00
2012-09-19	2,006,700	49.48	49.82	49.30	49.75	00:00:00
2012-09-20	1,581,800	49.10	49.79	49.10	49.65	00:00:00
2012-09-21	3,556,100	49.91	50.10	49.66	50.01	00:00:00
2012-09-24	903,200	49.92	49.97	49.41	49.47	00:00:00
2012-09-25	1,483,400	49.63	50.21	49.42	50.03	00:00:00
2012-09-26	1,942,700	49.51	49.87	49.10	49.10	00:00:00
2012-09-27	1,305,900	49.43	49.76	49.06	49.24	00:00:00
2012-09-28	3,098,900	49.10	49.24	47.91	47.91	00:00:00
2012-10-01	2,183,500	48.13	49.09	48.10	48.78	00:00:00
2012-10-02	3,310,000	48.64	48.77	47.61	47.61	00:00:00
2012-10-03	2,414,900	47.38	47.54	47.14	47.22	00:00:00
2012-10-04	1,483,500	47.51	47.74	47.13	47.42	00:00:00
2012-10-05	1,519,600	47.50	48.01	47.37	47.96	00:00:00
2012-10-08	1,118,600	47.72	47.74	47.33	47.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>