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
2004-11-03	2,319,000	33.60	33.85	33.55	33.78	00:00:00
2004-11-04	2,192,000	33.53	33.75	33.17	33.55	00:00:00
2004-11-05	2,005,700	33.80	33.90	33.58	33.58	00:00:00
2004-11-08	1,063,200	33.60	33.67	33.42	33.62	00:00:00
2004-11-09	1,287,400	33.67	33.75	33.35	33.65	00:00:00
2004-11-10	1,535,400	33.72	33.88	33.50	33.60	00:00:00
2004-11-11	1,443,800	33.58	34.00	33.45	34.00	00:00:00
2004-11-12	1,251,700	34.03	34.15	33.75	33.92	00:00:00
2004-11-15	1,239,600	34.10	34.15	33.92	34.05	00:00:00
2004-11-16	2,009,500	34.22	34.30	33.72	33.85	00:00:00
2004-11-17	2,185,800	34.00	34.42	33.85	34.38	00:00:00
2004-11-18	1,432,400	34.28	34.45	34.08	34.25	00:00:00
2004-11-19	1,551,300	34.40	34.50	34.08	33.92	00:00:00
2004-11-22	1,445,300	33.75	33.88	33.42	33.55	00:00:00
2004-11-23	965,800	33.58	33.80	33.50	33.55	00:00:00
2004-11-24	1,363,400	33.72	33.75	33.35	33.47	00:00:00
2004-11-25	1,181,000	33.62	33.97	33.50	33.88	00:00:00
2004-11-26	867,400	33.70	33.88	33.58	33.88	00:00:00
2004-11-29	1,892,700	33.80	34.20	33.80	34.10	00:00:00
2004-11-30	1,937,700	34.25	34.25	33.47	33.53	00:00:00
2004-12-01	1,723,700	33.62	33.95	33.40	33.90	00:00:00
2004-12-02	1,409,700	34.00	34.38	33.95	34.25	00:00:00
2004-12-03	1,755,300	34.40	34.42	33.70	33.83	00:00:00
2004-12-06	1,032,800	33.65	33.75	33.42	33.55	00:00:00
2004-12-07	1,596,800	33.67	33.67	33.22	33.28	00:00:00
2004-12-08	1,789,400	33.10	33.50	33.00	33.40	00:00:00
2004-12-09	2,086,800	33.47	33.58	33.15	33.30	00:00:00
2004-12-10	1,843,400	33.45	33.62	33.30	33.58	00:00:00
2004-12-13	2,721,800	33.70	34.25	33.67	34.00	00:00:00
2004-12-14	2,196,300	34.25	34.35	33.90	33.97	00:00:00
2004-12-15	1,493,400	33.97	34.12	33.55	33.65	00:00:00
2004-12-16	2,263,000	33.80	33.83	33.22	33.28	00:00:00
2004-12-17	3,684,900	33.28	33.45	32.55	32.62	00:00:00
2004-12-20	2,296,100	32.53	33.17	32.53	32.90	00:00:00
2004-12-21	1,477,600	32.75	33.10	32.72	32.92	00:00:00
2004-12-22	2,184,400	33.22	33.67	33.10	33.50	00:00:00
2004-12-23	931,500	33.38	33.65	33.38	33.65	00:00:00
2004-12-24	428,400	33.55	33.85	33.50	33.78	00:00:00
2004-12-27	1,171,300	33.72	33.90	33.65	33.67	00:00:00
2004-12-28	534,100	33.75	33.90	33.65	33.80	00:00:00
2004-12-29	1,040,900	33.92	33.95	33.75	33.88	00:00:00
2004-12-30	468,600	33.97	33.97	33.80	33.92	00:00:00
2004-12-31	503,400	33.90	33.97	33.78	33.97	00:00:00
2005-01-03	1,815,800	33.97	34.55	33.88	34.50	00:00:00
2005-01-04	2,172,000	34.30	34.90	34.30	34.70	00:00:00
2005-01-05	1,731,300	34.45	34.75	34.38	34.45	00:00:00
2005-01-06	1,414,600	34.42	34.78	34.40	34.62	00:00:00
2005-01-07	1,722,100	34.55	34.92	34.50	34.92	00:00:00
2005-01-10	1,703,700	34.92	35.03	34.67	35.03	00:00:00
2005-01-11	2,673,000	35.12	35.42	34.92	35.10	00:00:00
2005-01-12	3,112,100	35.10	35.58	34.85	35.08	00:00:00
2005-01-13	2,203,000	35.25	35.25	34.70	34.92	00:00:00
2005-01-14	1,385,900	34.67	35.00	34.60	34.88	00:00:00
2005-01-17	1,406,800	34.95	35.30	34.75	35.25	00:00:00
2005-01-18	3,781,100	35.08	35.15	34.25	34.75	00:00:00
2005-01-19	2,210,600	34.88	34.88	34.38	34.45	00:00:00
2005-01-20	2,563,900	34.35	34.58	34.10	34.33	00:00:00
2005-01-21	1,224,000	34.28	34.50	34.05	34.30	00:00:00
2005-01-24	1,632,900	34.28	34.50	34.03	34.40	00:00:00
2005-01-25	2,161,100	34.35	34.97	34.28	34.92	00:00:00
2005-01-26	3,463,100	34.08	34.83	34.08	34.67	00:00:00
2005-01-27	2,386,100	34.85	34.85	34.20	34.62	00:00:00
2005-01-28	3,565,800	35.12	35.42	34.95	35.05	00:00:00
2005-01-31	3,062,400	35.28	35.80	35.15	35.75	00:00:00
2005-02-01	3,087,000	35.83	36.22	35.70	35.95	00:00:00
2005-02-02	2,578,500	36.15	36.17	35.35	35.83	00:00:00
2005-02-03	1,667,600	35.67	36.12	35.58	35.97	00:00:00
2005-02-04	1,426,000	36.15	36.22	35.88	36.03	00:00:00
2005-02-07	1,754,400	36.15	36.30	35.62	35.85	00:00:00
2005-02-08	2,431,500	35.72	35.80	35.33	35.33	00:00:00
2005-02-09	2,105,700	35.35	35.55	35.10	35.40	00:00:00
2005-02-10	2,102,100	35.35	35.42	35.08	35.28	00:00:00
2005-02-11	4,995,300	35.75	36.45	35.53	36.22	00:00:00
2005-02-14	1,775,700	36.38	36.40	35.80	36.08	00:00:00
2005-02-15	1,981,200	36.10	36.38	36.05	36.25	00:00:00
2005-02-16	1,814,300	36.22	36.30	36.03	36.30	00:00:00
2005-02-17	1,964,700	36.20	36.47	36.08	36.28	00:00:00
2005-02-18	4,065,800	36.40	37.25	36.38	37.00	00:00:00
2005-02-21	2,698,400	37.15	37.25	36.78	37.10	00:00:00
2005-02-22	2,031,800	36.95	37.15	36.80	37.05	00:00:00
2005-02-23	2,584,600	36.75	36.97	36.62	36.78	00:00:00
2005-02-24	2,059,300	36.95	37.40	36.75	37.10	00:00:00
2005-02-25	1,617,700	37.15	37.50	37.10	37.50	00:00:00
2005-02-28	1,735,800	37.50	37.83	37.17	37.62	00:00:00
2005-03-01	2,882,500	37.72	38.25	37.47	38.05	00:00:00
2005-03-02	1,862,400	38.08	38.15	37.80	38.15	00:00:00
2005-03-03	1,799,000	37.95	38.08	37.75	38.08	00:00:00
2005-03-04	1,590,800	38.25	38.25	37.80	37.92	00:00:00
2005-03-07	1,433,100	37.92	38.25	37.78	38.25	00:00:00
2005-03-08	2,144,200	38.25	38.25	37.88	37.95	00:00:00
2005-03-09	2,102,100	37.95	38.17	37.85	38.00	00:00:00
2005-03-10	3,024,400	37.83	37.90	37.47	37.75	00:00:00
2005-03-11	3,493,700	37.65	37.67	37.30	37.47	00:00:00
2005-03-14	1,214,400	37.30	37.85	37.30	37.70	00:00:00
2005-03-15	1,747,500	37.80	37.97	37.70	37.75	00:00:00
2005-03-16	2,115,200	37.47	37.78	37.33	37.45	00:00:00
2005-03-17	1,596,600	37.33	37.75	37.33	37.65	00:00:00
2005-03-18	2,230,700	37.65	38.00	37.47	37.83	00:00:00
2005-03-21	1,314,100	37.70	37.85	37.53	37.58	00:00:00
2005-03-22	2,064,300	37.50	37.62	37.35	37.38	00:00:00
2005-03-23	3,920,900	36.90	37.75	36.80	37.55	00:00:00
2005-03-24	2,360,600	37.42	37.90	37.40	37.85	00:00:00
2005-03-25	0	37.85	37.85	37.85	37.85	00:00:00
2005-03-28	0	37.85	37.85	37.85	37.85	00:00:00
2005-03-29	2,126,200	37.85	38.10	37.45	37.88	00:00:00
2005-03-30	1,853,600	37.75	38.10	37.75	37.97	00:00:00
2005-03-31	2,279,200	38.25	38.50	38.25	38.38	00:00:00
2005-04-01	1,920,900	38.30	38.55	37.97	38.17	00:00:00
2005-04-04	1,779,100	38.15	38.15	37.50	37.88	00:00:00
2005-04-05	5,725,200	37.88	37.88	37.15	37.53	00:00:00
2005-04-06	3,247,100	37.53	37.65	37.33	37.55	00:00:00
2005-04-07	2,165,400	37.58	37.85	37.28	37.42	00:00:00
2005-04-08	1,017,200	37.55	37.67	37.45	37.58	00:00:00
2005-04-11	2,022,700	37.58	37.70	37.42	37.62	00:00:00
2005-04-12	2,174,600	37.70	37.70	37.30	37.47	00:00:00
2005-04-13	2,193,700	37.70	37.72	37.28	37.50	00:00:00
2005-04-14	3,769,900	37.75	38.22	37.60	38.12	00:00:00
2005-04-15	2,798,000	37.75	37.92	37.62	37.62	00:00:00
2005-04-18	5,929,300	37.10	37.22	36.78	36.90	00:00:00
2005-04-19	2,920,800	37.00	37.03	36.60	36.80	00:00:00
2005-04-20	1,808,900	36.72	36.95	36.60	36.75	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 > >>