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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	2,661,200	34.97	35.00	34.55	34.75	00:00:00
2004-05-20	1,081,400	34.70	34.90	34.47	34.62	00:00:00
2004-05-21	993,400	34.75	34.80	34.30	34.58	00:00:00
2004-05-24	1,714,700	34.88	35.20	34.62	34.90	00:00:00
2004-05-25	1,569,600	35.05	35.05	34.67	34.85	00:00:00
2004-05-26	1,663,200	35.17	35.35	35.00	35.17	00:00:00
2004-05-27	1,689,100	35.17	35.55	35.17	35.42	00:00:00
2004-05-28	2,511,700	35.38	35.78	35.28	35.30	00:00:00
2004-05-31	393,600	35.20	35.47	35.20	35.47	00:00:00
2004-06-01	4,500,200	35.58	35.58	35.08	35.15	00:00:00
2004-06-02	1,574,500	35.25	35.58	35.25	35.38	00:00:00
2004-06-03	1,652,800	35.42	35.60	35.25	35.50	00:00:00
2004-06-04	2,077,500	35.75	36.00	35.50	35.95	00:00:00
2004-06-07	1,345,800	35.88	36.17	35.88	36.08	00:00:00
2004-06-08	1,858,900	36.12	36.12	35.90	36.05	00:00:00
2004-06-09	2,231,200	36.15	36.17	35.80	35.83	00:00:00
2004-06-10	944,600	35.78	36.12	35.78	35.90	00:00:00
2004-06-11	677,300	36.00	36.00	35.75	35.92	00:00:00
2004-06-14	1,532,900	35.80	35.97	35.47	35.58	00:00:00
2004-06-15	1,487,100	35.75	35.75	35.42	35.65	00:00:00
2004-06-16	1,666,700	35.58	36.10	35.53	35.88	00:00:00
2004-06-17	1,953,000	35.70	36.25	35.65	36.05	00:00:00
2004-06-18	3,654,900	35.78	36.45	35.78	36.28	00:00:00
2004-06-21	1,391,500	36.42	36.47	36.08	36.20	00:00:00
2004-06-22	3,676,100	36.25	36.45	36.08	36.28	00:00:00
2004-06-23	4,697,200	36.38	36.53	36.20	36.33	00:00:00
2004-06-24	2,497,800	36.58	36.67	36.15	36.40	00:00:00
2004-06-25	1,900,200	36.33	36.50	36.17	36.35	00:00:00
2004-06-28	1,497,600	36.40	36.58	36.25	36.38	00:00:00
2004-06-29	2,832,200	36.35	36.50	36.22	36.22	00:00:00
2004-06-30	2,502,300	36.25	36.35	35.85	35.85	00:00:00
2004-07-01	1,681,000	35.95	36.33	35.62	35.80	00:00:00
2004-07-02	1,521,700	35.72	35.90	35.35	35.55	00:00:00
2004-07-05	1,059,600	35.42	35.55	35.35	35.53	00:00:00
2004-07-06	1,388,100	35.45	35.55	35.20	35.42	00:00:00
2004-07-07	1,631,800	35.40	35.67	35.28	35.28	00:00:00
2004-07-08	2,045,200	35.22	35.30	34.90	35.30	00:00:00
2004-07-09	4,606,400	34.90	35.00	34.12	34.75	00:00:00
2004-07-12	1,834,400	34.47	34.65	34.35	34.45	00:00:00
2004-07-13	1,428,600	34.75	34.75	34.35	34.50	00:00:00
2004-07-14	1,042,800	34.33	34.60	34.20	34.45	00:00:00
2004-07-15	1,941,600	34.45	34.58	34.12	34.20	00:00:00
2004-07-16	2,065,100	34.17	34.53	34.17	34.40	00:00:00
2004-07-19	3,062,000	34.35	34.88	34.33	34.33	00:00:00
2004-07-20	1,678,800	34.35	34.58	34.05	34.40	00:00:00
2004-07-21	3,108,800	34.58	34.90	34.40	34.75	00:00:00
2004-07-22	3,491,600	34.62	34.83	34.05	34.05	00:00:00
2004-07-23	2,900,700	34.15	34.40	33.90	34.25	00:00:00
2004-07-26	1,435,100	34.33	34.50	33.80	33.83	00:00:00
2004-07-27	1,277,300	34.10	34.15	33.83	34.15	00:00:00
2004-07-28	2,789,700	34.35	34.35	33.53	33.80	00:00:00
2004-07-29	1,770,700	33.78	34.40	33.78	34.35	00:00:00
2004-07-30	1,558,100	34.17	34.47	33.92	34.25	00:00:00
2004-08-02	1,469,000	33.90	34.17	33.70	34.03	00:00:00
2004-08-03	1,343,900	34.33	34.33	33.92	34.25	00:00:00
2004-08-04	1,495,400	34.05	34.17	33.70	33.92	00:00:00
2004-08-05	925,700	34.05	34.20	33.88	34.00	00:00:00
2004-08-06	2,424,100	33.65	33.75	33.08	33.10	00:00:00
2004-08-09	2,200,100	33.08	33.17	32.62	32.85	00:00:00
2004-08-10	1,406,100	32.85	33.03	32.62	32.90	00:00:00
2004-08-11	2,207,600	32.92	33.00	32.15	32.55	00:00:00
2004-08-12	2,338,600	32.50	32.78	32.12	32.45	00:00:00
2004-08-13	2,406,200	32.17	32.42	31.98	32.20	00:00:00
2004-08-16	1,938,300	32.10	32.40	31.83	32.38	00:00:00
2004-08-17	3,790,100	32.50	33.17	32.38	32.97	00:00:00
2004-08-18	3,185,300	32.80	32.83	32.53	32.67	00:00:00
2004-08-19	1,589,400	32.90	32.97	32.45	32.75	00:00:00
2004-08-20	1,832,900	32.70	32.75	32.38	32.58	00:00:00
2004-08-23	1,875,300	32.88	33.22	32.65	33.08	00:00:00
2004-08-24	1,553,500	33.12	33.30	32.83	33.05	00:00:00
2004-08-25	1,318,900	33.08	33.38	33.00	33.12	00:00:00
2004-08-26	2,515,400	33.00	33.35	33.00	33.25	00:00:00
2004-08-27	1,386,300	33.22	33.47	33.08	33.47	00:00:00
2004-08-30	752,500	33.50	33.55	33.15	33.25	00:00:00
2004-08-31	3,134,600	33.10	33.30	32.75	32.90	00:00:00
2004-09-01	2,520,700	33.05	33.17	32.70	32.83	00:00:00
2004-09-02	1,421,700	32.67	33.00	32.55	32.92	00:00:00
2004-09-03	1,720,500	32.88	33.33	32.85	33.15	00:00:00
2004-09-06	1,018,700	33.30	33.47	33.17	33.42	00:00:00
2004-09-07	1,100,300	33.40	33.58	33.25	33.40	00:00:00
2004-09-08	2,216,300	33.25	33.38	32.85	33.10	00:00:00
2004-09-09	1,605,800	32.88	33.03	32.65	32.75	00:00:00
2004-09-10	1,543,700	32.67	32.78	32.55	32.72	00:00:00
2004-09-13	1,544,400	32.80	32.95	32.72	32.92	00:00:00
2004-09-14	1,433,500	32.90	32.95	32.70	32.72	00:00:00
2004-09-15	3,535,800	32.65	32.80	32.03	32.28	00:00:00
2004-09-16	2,865,200	32.33	32.35	31.80	31.88	00:00:00
2004-09-17	2,704,200	32.00	32.38	31.77	32.25	00:00:00
2004-09-20	3,515,100	31.88	32.10	31.55	31.80	00:00:00
2004-09-21	7,455,700	31.92	32.53	31.40	32.38	00:00:00
2004-09-22	3,660,200	32.50	32.60	31.88	31.88	00:00:00
2004-09-23	4,160,300	31.83	31.88	31.40	31.52	00:00:00
2004-09-24	3,211,000	31.52	31.95	31.52	31.95	00:00:00
2004-09-27	1,571,900	31.85	31.88	31.55	31.65	00:00:00
2004-09-28	1,837,800	31.55	31.92	31.45	31.65	00:00:00
2004-09-29	2,777,900	31.67	32.08	31.67	31.95	00:00:00
2004-09-30	4,290,100	32.10	32.25	31.65	31.65	00:00:00
2004-10-01	2,127,400	31.77	32.03	31.58	32.03	00:00:00
2004-10-04	1,808,500	32.25	32.38	32.05	32.17	00:00:00
2004-10-05	2,226,100	32.30	32.58	32.20	32.35	00:00:00
2004-10-06	2,819,600	32.47	32.55	32.00	32.12	00:00:00
2004-10-07	1,911,500	32.22	32.42	31.75	31.95	00:00:00
2004-10-08	2,481,400	31.90	32.08	31.50	31.83	00:00:00
2004-10-11	2,076,600	31.98	31.98	31.50	31.62	00:00:00
2004-10-12	2,171,000	31.83	31.83	31.30	31.42	00:00:00
2004-10-13	2,946,400	31.65	31.65	31.10	31.30	00:00:00
2004-10-14	9,173,500	32.00	32.67	31.83	32.50	00:00:00
2004-10-15	5,197,400	32.62	33.20	32.40	32.78	00:00:00
2004-10-18	2,067,300	32.92	32.92	32.55	32.70	00:00:00
2004-10-19	3,509,400	32.80	33.47	32.75	33.22	00:00:00
2004-10-20	2,172,400	32.90	33.12	32.72	32.95	00:00:00
2004-10-21	1,844,500	33.17	33.20	32.70	33.03	00:00:00
2004-10-22	2,031,500	33.00	33.20	32.80	32.85	00:00:00
2004-10-25	1,891,300	32.50	32.50	32.15	32.30	00:00:00
2004-10-26	1,057,500	32.28	32.47	32.22	32.47	00:00:00
2004-10-27	2,125,300	32.65	32.80	32.12	32.60	00:00:00
2004-10-28	2,140,100	32.67	33.17	32.53	33.05	00:00:00
2004-10-29	2,721,200	33.03	33.20	32.55	32.80	00:00:00
2004-11-01	1,576,500	32.78	33.30	32.75	33.17	00:00:00
2004-11-02	2,051,100	33.22	33.47	32.95	33.47	00:00:00
2004-11-03	2,319,000	33.60	33.85	33.55	33.78	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 > >>