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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	2,688,000	32.58	32.67	32.22	32.42	00:00:00
2003-12-04	2,037,100	32.50	32.58	32.15	32.42	00:00:00
2003-12-05	4,129,500	32.35	32.35	31.67	31.77	00:00:00
2003-12-08	1,574,600	31.88	31.95	31.67	31.92	00:00:00
2003-12-09	2,555,800	32.10	32.12	31.75	31.80	00:00:00
2003-12-10	1,656,100	31.77	31.83	31.65	31.77	00:00:00
2003-12-11	2,627,700	31.88	31.90	31.48	31.73	00:00:00
2003-12-12	1,831,700	31.80	31.95	31.58	31.77	00:00:00
2003-12-15	1,833,400	32.08	32.08	31.73	31.88	00:00:00
2003-12-16	2,399,400	31.75	32.22	31.73	32.12	00:00:00
2003-12-17	2,184,100	31.98	32.17	31.92	32.05	00:00:00
2003-12-18	2,080,000	31.88	32.17	31.88	32.17	00:00:00
2003-12-19	2,431,200	32.12	32.17	31.85	32.12	00:00:00
2003-12-22	1,392,700	31.95	32.17	31.88	32.03	00:00:00
2003-12-23	1,043,100	32.10	32.17	31.95	32.12	00:00:00
2003-12-24	1,010,800	32.08	32.22	32.03	32.08	00:00:00
2003-12-25	0	32.08	32.08	32.08	32.08	00:00:00
2003-12-26	0	32.08	32.08	32.08	32.08	00:00:00
2003-12-29	1,370,200	32.10	32.17	31.95	32.15	00:00:00
2003-12-30	1,564,100	32.22	32.25	32.05	32.12	00:00:00
2003-12-31	1,026,500	31.90	32.38	31.90	32.35	00:00:00
2004-01-01	0	32.35	32.35	32.35	32.35	00:00:00
2004-01-02	1,299,400	32.42	32.55	32.15	32.47	00:00:00
2004-01-05	2,326,000	32.42	32.67	32.38	32.67	00:00:00
2004-01-06	2,099,500	32.75	32.88	32.53	32.67	00:00:00
2004-01-07	2,415,300	32.80	33.08	32.75	32.85	00:00:00
2004-01-08	2,912,900	33.10	33.35	32.95	33.05	00:00:00
2004-01-09	2,453,600	33.17	33.17	32.50	32.75	00:00:00
2004-01-12	1,579,400	32.70	32.95	32.53	32.53	00:00:00
2004-01-13	1,821,300	32.67	33.08	32.60	32.90	00:00:00
2004-01-14	2,266,500	32.78	33.12	32.75	33.12	00:00:00
2004-01-15	2,354,300	33.10	33.17	32.88	33.00	00:00:00
2004-01-16	2,677,400	32.83	33.15	32.83	33.15	00:00:00
2004-01-19	1,300,700	33.05	33.20	32.95	33.15	00:00:00
2004-01-20	1,581,100	33.03	33.17	32.92	33.12	00:00:00
2004-01-21	1,720,700	33.03	33.25	32.90	33.25	00:00:00
2004-01-22	5,708,100	33.62	34.25	33.62	34.10	00:00:00
2004-01-23	3,106,200	34.00	34.62	33.90	34.25	00:00:00
2004-01-26	1,994,100	34.47	34.50	33.83	33.83	00:00:00
2004-01-27	2,771,700	33.83	34.10	33.55	33.67	00:00:00
2004-01-28	2,423,700	33.50	34.05	33.47	34.00	00:00:00
2004-01-29	2,459,800	33.78	34.53	33.62	34.25	00:00:00
2004-01-30	2,592,300	34.28	34.55	34.00	34.00	00:00:00
2004-02-02	1,582,900	34.40	34.53	33.80	34.20	00:00:00
2004-02-03	1,596,900	34.35	34.35	33.67	33.78	00:00:00
2004-02-04	1,669,200	33.75	34.08	33.65	34.00	00:00:00
2004-02-05	1,638,200	34.03	34.45	34.03	34.33	00:00:00
2004-02-06	1,492,700	34.25	34.55	34.22	34.47	00:00:00
2004-02-09	2,571,500	34.17	35.00	34.17	35.00	00:00:00
2004-02-10	2,262,800	34.88	35.00	34.28	34.65	00:00:00
2004-02-11	5,969,700	34.50	34.65	33.40	33.75	00:00:00
2004-02-12	2,719,100	33.83	34.15	33.67	33.80	00:00:00
2004-02-13	2,147,100	33.72	34.03	33.62	33.85	00:00:00
2004-02-16	1,452,500	33.95	34.20	33.78	34.17	00:00:00
2004-02-17	2,086,900	34.20	34.58	34.20	34.50	00:00:00
2004-02-18	3,114,900	34.55	34.72	34.10	34.28	00:00:00
2004-02-19	2,460,900	34.22	34.53	34.20	34.45	00:00:00
2004-02-20	2,654,600	34.45	34.67	34.17	34.67	00:00:00
2004-02-23	1,651,900	34.70	34.70	34.25	34.25	00:00:00
2004-02-24	2,528,600	34.25	34.40	34.12	34.17	00:00:00
2004-02-25	5,679,400	34.17	34.60	34.12	34.50	00:00:00
2004-02-26	2,124,900	34.47	34.60	34.25	34.42	00:00:00
2004-02-27	4,728,100	34.62	35.38	34.50	35.08	00:00:00
2004-03-01	2,972,900	35.22	35.33	34.90	35.30	00:00:00
2004-03-02	2,115,700	35.42	35.55	35.20	35.38	00:00:00
2004-03-03	2,441,900	35.22	35.33	34.78	34.92	00:00:00
2004-03-04	2,370,900	34.85	34.95	34.62	34.80	00:00:00
2004-03-05	1,626,800	34.65	35.00	34.53	34.65	00:00:00
2004-03-08	1,528,900	34.75	34.78	34.42	34.62	00:00:00
2004-03-09	1,642,600	34.58	34.58	34.28	34.33	00:00:00
2004-03-10	2,031,900	34.12	34.72	34.12	34.50	00:00:00
2004-03-11	3,083,800	34.28	34.33	33.80	33.88	00:00:00
2004-03-12	2,514,500	33.50	33.83	33.45	33.72	00:00:00
2004-03-15	2,718,000	33.58	33.80	33.30	33.35	00:00:00
2004-03-16	2,859,400	33.25	33.40	33.05	33.25	00:00:00
2004-03-17	2,168,800	33.20	33.47	33.08	33.38	00:00:00
2004-03-18	2,158,200	33.30	33.38	33.05	33.05	00:00:00
2004-03-19	3,385,300	33.15	33.75	33.05	33.55	00:00:00
2004-03-22	2,073,200	33.30	33.45	32.75	32.95	00:00:00
2004-03-23	2,261,300	32.78	33.28	32.67	33.10	00:00:00
2004-03-24	2,057,800	33.00	33.20	32.55	32.85	00:00:00
2004-03-25	3,636,500	33.28	33.70	33.28	33.65	00:00:00
2004-03-26	2,144,800	33.72	33.83	33.40	33.50	00:00:00
2004-03-29	1,732,500	33.65	33.80	33.25	33.75	00:00:00
2004-03-30	2,131,300	33.65	33.83	33.38	33.67	00:00:00
2004-03-31	2,851,500	33.75	33.75	33.30	33.35	00:00:00
2004-04-01	2,107,900	33.60	33.62	33.15	33.60	00:00:00
2004-04-02	2,630,500	33.70	34.35	33.58	33.97	00:00:00
2004-04-05	2,326,300	34.22	34.42	34.03	34.30	00:00:00
2004-04-06	2,736,400	34.28	34.70	34.12	34.42	00:00:00
2004-04-07	2,539,100	34.47	34.78	34.33	34.58	00:00:00
2004-04-08	3,291,000	34.78	34.78	33.75	33.97	00:00:00
2004-04-09	0	33.97	33.97	33.97	33.97	00:00:00
2004-04-12	0	33.97	33.97	33.97	33.97	00:00:00
2004-04-13	2,917,000	34.00	34.30	33.85	34.03	00:00:00
2004-04-14	7,817,000	35.00	35.25	34.70	34.85	00:00:00
2004-04-15	1,980,900	34.80	35.10	34.80	35.00	00:00:00
2004-04-16	3,162,200	35.03	35.17	34.88	34.92	00:00:00
2004-04-19	1,563,400	35.20	35.20	34.65	35.00	00:00:00
2004-04-20	1,778,000	35.00	35.20	34.95	35.20	00:00:00
2004-04-21	6,309,500	34.88	35.12	34.80	35.12	00:00:00
2004-04-22	3,708,000	35.03	35.88	34.92	35.88	00:00:00
2004-04-23	2,234,300	35.95	36.10	35.67	35.92	00:00:00
2004-04-26	2,419,400	35.92	36.03	35.72	35.88	00:00:00
2004-04-27	2,285,100	35.90	35.95	35.60	35.65	00:00:00
2004-04-28	2,499,700	35.62	35.62	35.17	35.28	00:00:00
2004-04-29	2,477,200	35.30	35.35	34.90	35.08	00:00:00
2004-04-30	2,492,700	35.17	35.22	34.65	34.95	00:00:00
2004-05-03	1,089,200	34.75	35.30	34.75	35.25	00:00:00
2004-05-04	3,275,200	35.35	35.50	35.05	35.30	00:00:00
2004-05-05	5,903,600	35.28	35.62	35.20	35.62	00:00:00
2004-05-06	2,599,800	35.38	35.75	35.38	35.58	00:00:00
2004-05-07	7,681,200	35.60	35.85	35.30	35.30	00:00:00
2004-05-10	3,504,800	34.83	35.05	34.62	34.70	00:00:00
2004-05-11	4,961,700	34.33	34.47	33.95	34.47	00:00:00
2004-05-12	8,484,900	34.55	34.60	34.12	34.25	00:00:00
2004-05-13	3,659,600	34.58	35.10	34.20	35.05	00:00:00
2004-05-14	4,511,900	35.00	35.08	34.65	34.92	00:00:00
2004-05-17	2,194,300	34.60	34.88	34.38	34.78	00:00:00
2004-05-18	1,870,300	34.92	35.00	34.55	34.78	00:00:00
2004-05-19	2,661,200	34.97	35.00	34.55	34.75	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 > >>