STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Danone S.A. (BN.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

59.46

+0.80

(+1.36%)

At close: 05:36PM CEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	58.60	59.50	58.60	59.46	59.46	1,419,512
Apr 30, 2024	58.78	59.00	58.46	58.66	58.66	1,771,950
Apr 29, 2024	58.32	58.80	58.30	58.66	58.66	1,032,070
Apr 26, 2024	59.46	59.62	57.98	58.30	58.30	1,267,351
Apr 25, 2024	59.88	60.02	58.98	59.30	59.30	1,376,895
Apr 24, 2024	59.36	59.92	59.36	59.76	59.76	1,001,934
Apr 23, 2024	60.10	60.18	59.58	59.60	59.60	1,038,788
Apr 22, 2024	60.00	60.08	59.30	59.94	59.94	829,616
Apr 19, 2024	59.12	59.56	58.78	59.44	59.44	1,388,820
Apr 18, 2024	60.50	60.50	58.72	59.06	59.06	1,906,515
Apr 17, 2024	57.66	58.70	57.64	58.54	58.54	1,410,166
Apr 16, 2024	57.50	57.74	57.34	57.62	57.62	1,100,129
Apr 15, 2024	57.98	58.10	57.60	57.76	57.76	961,266
Apr 12, 2024	57.86	58.16	57.50	57.78	57.78	846,795
Apr 11, 2024	57.52	57.88	57.46	57.62	57.62	910,337
Apr 10, 2024	57.66	57.74	57.16	57.52	57.52	852,796
Apr 09, 2024	57.40	57.92	57.32	57.56	57.56	772,562
Apr 08, 2024	57.92	58.08	57.56	57.68	57.68	965,517
Apr 05, 2024	57.44	57.98	57.42	57.98	57.98	1,063,306
Apr 04, 2024	58.34	58.70	57.86	58.00	58.00	905,601
Apr 03, 2024	59.00	59.32	58.48	58.52	58.52	1,129,772
Apr 02, 2024	59.90	60.06	58.98	58.98	58.98	1,268,695
Mar 28, 2024	59.89	60.03	59.57	59.89	59.89	1,213,072
Mar 27, 2024	60.04	60.38	59.45	59.73	59.73	1,006,817
Mar 26, 2024	59.19	60.01	59.07	60.01	60.01	832,526
Mar 25, 2024	59.49	59.56	58.83	59.32	59.32	943,867
Mar 22, 2024	59.23	59.60	59.19	59.57	59.57	880,411
Mar 21, 2024	59.39	59.53	58.87	59.15	59.15	795,254
Mar 20, 2024	59.32	59.50	59.13	59.38	59.38	758,181
Mar 19, 2024	59.33	59.54	59.01	59.29	59.29	796,165
Mar 18, 2024	59.73	59.76	59.02	59.34	59.34	698,554
Mar 15, 2024	59.53	60.18	59.40	59.60	59.60	2,583,116
Mar 14, 2024	59.81	60.13	59.19	59.41	59.41	1,051,919
Mar 13, 2024	59.16	59.61	59.05	59.54	59.54	1,112,499
Mar 12, 2024	59.15	59.16	58.83	59.16	59.16	1,120,159
Mar 11, 2024	58.77	59.01	58.47	58.97	58.97	853,933
Mar 08, 2024	59.01	59.01	58.40	58.75	58.75	1,121,445
Mar 07, 2024	58.63	59.04	58.41	58.88	58.88	1,086,245
Mar 06, 2024	59.13	59.30	58.55	58.73	58.73	727,424
Mar 05, 2024	59.10	59.49	59.00	59.21	59.21	911,746
Mar 04, 2024	58.50	59.19	58.50	59.08	59.08	1,184,026
Mar 01, 2024	59.01	59.26	58.53	58.72	58.72	1,008,501
Feb 29, 2024	59.75	59.88	58.95	59.02	59.02	2,770,852
Feb 28, 2024	60.52	60.68	59.42	59.72	59.72	1,227,089
Feb 27, 2024	60.19	60.63	60.15	60.58	60.58	749,269
Feb 26, 2024	60.94	60.94	60.02	60.40	60.40	821,763
Feb 23, 2024	61.47	61.54	59.94	60.71	60.71	1,367,352
Feb 22, 2024	63.62	63.80	61.15	61.64	61.64	1,742,907
Feb 21, 2024	61.63	62.03	61.50	61.70	61.70	1,064,715
Feb 20, 2024	61.30	61.83	61.30	61.68	61.68	967,794
Feb 19, 2024	61.44	61.77	61.35	61.52	61.52	788,188
Feb 16, 2024	61.25	61.50	60.57	61.30	61.30	892,968
Feb 15, 2024	60.80	61.13	60.24	61.13	61.13	1,208,712
Feb 14, 2024	60.98	61.20	60.60	60.72	60.72	716,520
Feb 13, 2024	60.99	61.11	60.59	60.98	60.98	807,273
Feb 12, 2024	61.00	61.10	60.80	61.01	61.01	648,027
Feb 09, 2024	61.46	61.50	60.56	60.89	60.89	783,188
Feb 08, 2024	61.54	62.13	61.51	61.63	61.63	828,032
Feb 07, 2024	61.90	62.12	61.41	61.54	61.54	842,886
Feb 06, 2024	61.59	61.96	61.22	61.94	61.94	617,330
Feb 05, 2024	60.95	61.75	60.94	61.72	61.72	885,521
Feb 02, 2024	61.56	61.72	60.94	60.94	60.94	943,256
Feb 01, 2024	62.17	62.17	61.10	61.41	61.41	861,271
Jan 31, 2024	62.29	62.45	61.63	61.74	61.74	1,404,724
Jan 30, 2024	62.15	62.37	61.69	61.82	61.82	883,326
Jan 29, 2024	61.26	62.24	61.25	62.24	62.24	1,260,041
Jan 26, 2024	61.24	61.55	60.98	61.29	61.29	1,153,251
Jan 25, 2024	61.06	61.19	60.69	61.10	61.10	908,019
Jan 24, 2024	61.37	61.68	60.98	61.35	61.35	984,478
Jan 23, 2024	61.75	61.80	60.93	61.54	61.54	921,148
Jan 22, 2024	61.95	61.95	61.32	61.60	61.60	895,655
Jan 19, 2024	61.70	62.08	61.31	61.60	61.60	975,963
Jan 18, 2024	61.29	61.50	60.85	61.42	61.42	1,042,488
Jan 17, 2024	61.62	61.63	61.01	61.50	61.50	1,138,135
Jan 16, 2024	61.19	61.89	60.99	61.78	61.78	1,024,314
Jan 15, 2024	61.63	61.76	61.43	61.55	61.55	819,188
Jan 12, 2024	60.63	61.20	60.56	60.88	60.88	785,321
Jan 11, 2024	61.00	61.05	60.24	60.51	60.51	1,064,951
Jan 10, 2024	60.81	61.11	60.58	61.06	61.06	942,609
Jan 09, 2024	61.00	61.17	60.77	61.00	61.00	1,229,029
Jan 08, 2024	60.38	61.00	60.27	60.93	60.93	844,805
Jan 05, 2024	60.37	60.62	60.22	60.51	60.51	1,099,002
Jan 04, 2024	60.30	60.71	60.10	60.57	60.57	830,862
Jan 03, 2024	59.78	61.18	59.78	60.56	60.56	1,663,310
Jan 02, 2024	59.04	59.57	58.80	59.57	59.57	830,710
Dec 29, 2023	58.62	58.79	58.50	58.68	58.68	494,527
Dec 28, 2023	58.54	58.60	58.30	58.51	58.51	469,056
Dec 27, 2023	58.23	58.47	58.04	58.41	58.41	462,551
Dec 22, 2023	58.31	58.56	58.14	58.32	58.32	616,036
Dec 21, 2023	58.15	58.49	58.02	58.30	58.30	794,121
Dec 20, 2023	57.77	58.32	57.65	58.12	58.12	899,676
Dec 19, 2023	58.32	58.44	57.85	57.88	57.88	1,166,963
Dec 18, 2023	57.83	58.27	57.79	58.27	58.27	745,476
Dec 15, 2023	57.99	58.18	57.01	57.98	57.98	2,655,038
Dec 14, 2023	59.60	59.77	58.20	58.20	58.20	1,878,868
Dec 13, 2023	59.60	59.65	59.15	59.31	59.31	1,134,387
Dec 12, 2023	59.48	59.74	59.38	59.55	59.55	903,710
Dec 11, 2023	59.32	59.62	59.12	59.48	59.48	1,097,927
Dec 08, 2023	58.92	59.40	58.50	59.22	59.22	1,013,552
Dec 07, 2023	58.93	59.40	58.90	59.14	59.14	947,260
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,829.01+100.46(+0.46%)

S&P 5005,060.63+42.24(+0.84%)

DOW38,184.11+280.82(+0.74%)

CAD/USD0.7312+0.0031(+0.42%)

CRUDE OIL79.05+0.05(+0.06%)

Bitcoin CAD80,835.57+2,499.77(+3.19%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Danone S.A. (BN.PA)

S&P/TSX
21,829.01
+100.46(+0.46%)

S&P 500
5,060.63
+42.24(+0.84%)

DOW
38,184.11
+280.82(+0.74%)

CAD/USD
0.7312
+0.0031(+0.42%)

CRUDE OIL
79.05
+0.05(+0.06%)

Bitcoin CAD
80,835.57
+2,499.77(+3.19%)