TipRanks
Go Ultimate55% OFF

DANONE SA (BSN) Historical Prices

DE:BSN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.4866.2665.4465.5065.50+1.80%6,6761.64
Oct 29, 202664.2665.6264.2664.3464.34+1.71%17,4094.56
Oct 28, 202662.2463.4261.9663.2663.26+2.46%15,9474.42
Oct 27, 202661.9861.9861.5461.7461.74-0.52%2,8030.78
Oct 26, 202662.1862.2861.7862.0662.06-0.13%5,1101.41
Oct 23, 202662.3462.4261.8062.1462.14-0.45%3,6041.00
Oct 22, 202661.5462.4661.5262.4262.42+2.53%2,3600.66
Oct 21, 202661.0261.0460.5660.8860.88-0.23%3,0140.84
Oct 20, 202661.0461.4260.3061.0261.02+0.73%23,6677.33
Oct 19, 202660.9061.1260.5060.5860.58-1.43%3,7381.15
Oct 16, 202661.0461.4660.9261.4661.46+0.62%2,8180.87
Oct 15, 202661.5661.6860.9061.0861.08+1.26%9,6683.13
Oct 14, 202658.7060.3258.7060.3260.32+2.69%3,8811.27
Oct 13, 202659.9460.2057.8658.7458.74-0.98%8,0622.73
Oct 12, 202658.8459.4458.8459.3259.32+1.09%3,3061.13
Oct 09, 202659.8859.8858.5658.6858.68-0.98%2,7980.97
Oct 08, 202658.6859.7858.5859.2659.26+0.89%2,6340.92
Oct 07, 202658.9459.0458.6058.7458.74-0.10%3,1991.12
Oct 06, 202658.0258.8057.9458.8058.80+1.80%2,0030.71
Oct 05, 202658.5458.5457.7457.7657.76-2.23%3,1221.10
Oct 02, 202658.8859.4058.6059.0859.08+2.64%5,5261.91
Oct 01, 202657.9658.2457.3057.5657.56-1.98%7,8142.79
Sep 30, 202659.0259.5858.7058.7258.72-0.10%4,2331.54
Sep 29, 202659.1859.2458.6458.7858.78-1.28%5,2721.93
Sep 28, 202659.8860.2259.5459.5459.54-0.03%4,4401.67
Sep 25, 202660.2460.2459.4459.5659.56-0.93%5,1131.97
Sep 24, 202660.4860.7260.1260.1260.12-0.23%1,9050.73
Sep 23, 202660.8861.1460.2460.2660.26-1.18%3,5961.33
Sep 22, 202660.6861.1660.5460.9860.98+1.13%2,5170.93
Sep 21, 202660.3060.3460.1460.3060.30-0.46%1,2010.43
Sep 18, 202660.8861.0460.1460.5860.58-1.34%5,2281.86
Sep 17, 202661.0461.5060.9861.4061.40+0.82%2,3700.84
Sep 16, 202661.2061.2060.8060.9060.90-1.17%5,9792.17
Sep 15, 202662.1262.1261.6261.6261.62-1.09%1,5130.53
Sep 14, 202661.7262.4261.4862.3062.30+1.33%3,4851.23
Sep 11, 202661.9062.2461.4861.4861.48-0.68%4,2421.52
Sep 10, 202662.8062.8061.8661.9061.90-1.90%3,6371.33
Sep 09, 202664.4064.4063.1063.1063.10-2.83%10,3803.99
Sep 08, 202664.3265.4264.1664.9464.94+2.17%2,7771.08
Sep 07, 202663.2663.6463.2663.5663.56-0.28%1,0930.40
Sep 04, 202663.5663.8663.2863.7463.74+0.16%3,1091.17
Sep 03, 202664.1064.1063.6063.6463.64-1.12%2,8461.07
Sep 02, 202664.5264.5264.1264.3664.36-0.34%7,3032.83
Sep 01, 202664.5664.8264.3264.5864.58+0.47%3,1221.22
Aug 31, 202664.3664.6064.2864.2864.28-0.34%1,3610.52
Aug 28, 202664.7064.7064.2064.5064.50-0.34%2,6710.99
Aug 27, 202665.1865.1864.6264.7264.72-1.49%1,8050.66
Aug 26, 202665.4665.7065.2465.7065.70+0.21%8230.29
Aug 25, 202666.0666.0665.5665.5665.56-0.94%1,2920.46
Aug 24, 202666.3866.3865.7266.1866.18-0.24%1,1640.41