Danone Historical Data - BSN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Danone (BSN)
Danone (BSN) Historical

Danone (BSN)

67.54

0.98

(1.47%)

Closed February 12 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739395620	67.42	0.94	1.41	66.68	67.52	66.66	1599
1739309220	66.48	-0.14	-0.21	66.76	66.94	66.42	2273
1739222820	66.62	-0.26	-0.39	67.019999	67.12	66.42	2308
1738963620	66.879999	0.74	1.12	66.3	67	66.3	2065
1738877220	66.14	0.36	0.55	66.019999	66.28	65.66	12008
1738790820	65.78	0.66	1.01	65.14	65.92	65	3594
1738704420	65.12	-1.22	-1.84	66.459998	66.459998	65.12	3961
1738618020	66.34	-0.28	-0.42	65.819998	67	65.819998	2761
1738358820	66.62	-1.32	-1.94	67.84	67.94	66.62	5521
1738272420	67.94	1.2	1.80	67.16	68.099999	66.819998	1768
1738186020	66.739999	-0.48	-0.71	67.54	67.58	66.54	4624
1738099620	67.22	1.02	1.54	66.099999	67.5	65.9	5207
1738013220	66.2	1.24	1.91	64.22	66.48	64.12	6182
1737754020	64.959998	0	0.00	65.28	65.28	64.519999	2818
1737667620	64.959998	0	0.00	65.14	65.42	64.959998	2281
1737581220	64.959998	-0.5	-0.76	65.28	65.459998	64.959998	1264
1737494820	65.459998	-0.04	-0.06	65.14	65.459998	65.14	1278
1737408420	65.5	0.56	0.86	64.819998	65.56	64.64	4262
1737149220	64.94	0.58	0.90	64.599999	65.16	64.48	1143
1737062820	64.36	0.32	0.50	64.459998	64.58	63.76	9642
1736976420	64.04	0.12	0.19	63.84	64.319998	63.84	1054
1736890020	63.92	-0.14	-0.22	64.22	64.599999	63.58	5763
1736803620	64.06	-0.7	-1.08	64.06	64.56	63.9	3692
1736544420	64.76	-1.06	-1.61	65.68	65.7	64.319998	1401
1736458020	65.819998	1.22	1.89	64.68	66.099999	64.26	11509
1736371620	64.599999	-1.22	-1.85	64.5	65	64.2	1355
1736285220	65.819998	1.82	2.84	64.2	66	64.2	3442
1736198820	64	-0.76	-1.17	64.599999	64.8	63.94	2968
1735939620	64.76	0.18	0.28	64.94	65.12	64.62	3112
1735853220	64.58	-0.34	-0.52	64.879999	65.48	64.54	1766
1735594020	64.92	-0.3	-0.46	65.08	65.16	64.62	1525
1735334820	65.22	0.64	0.99	64.48	65.5	63.8	6309
1734989220	64.58	0.36	0.56	63.9	64.58	63.8	1458
1734730020	64.22	-0.1	-0.16	64.18	64.22	63.62	1338
1734643620	64.319998	1.12	1.77	63.08	64.7	62.2	7568
1734557220	63.2	-1.5	-2.32	64.92	65.08	63.14	2533
1734470820	64.7	-0.58	-0.89	65.06	65.239999	64.7	2586
1734384420	65.28	0.22	0.34	65	65.599999	64.9	1256
1734125220	65.06	0.52	0.81	65.06	65.319998	64.98	1209
1734038820	64.54	-0.44	-0.68	64.72	65.239999	64.48	1483
1733952420	64.98	1.2	1.88	63.92	64.98	63.7	2361
1733866020	63.78	-0.58	-0.90	63.94	64.459998	63.78	4615
1733779620	64.36	-0.48	-0.74	64.8	65	63.82	1804
1733520420	64.84	-0.1	-0.15	64.86	65.3	64.66	2353
1733434020	64.94	0.28	0.43	64.519999	65.08	64.4	2911
1733347620	64.66	0.28	0.43	64.42	64.78	64.42	2016
1733261220	64.379999	-0.4	-0.62	64.7	64.98	64.379999	4359
1733174820	64.78	0.2	0.31	64.019999	65.36	64.019999	1991
1732915620	64.58	-0.12	-0.19	64.64	64.64	64.26	2083
1732829220	64.7	0.08	0.12	64.739999	64.9	64.5	1627
1732742820	64.62	0.34	0.53	64.239999	64.8	64.2	2036
1732656420	64.28	-0.74	-1.14	64.9	64.9	64.099999	1676
1732570020	65.019999	-0.44	-0.67	65.28	65.66	64.78	3581
1732310820	65.459998	0.88	1.36	64.66	65.72	64.44	4510
1732224420	64.58	-0.82	-1.25	65.5	65.5	64.2	2618
1732138020	65.4	0.66	1.02	65.12	65.4	64.819998	1570
1732051620	64.739999	0.06	0.09	65.12	65.18	64.34	3302
1731965220	64.68	0	0.00	65	65.12	64.62	2224
1731705960	64.68	0.44	0.68	64.44	65.54	64.44	5206
1731619560	64.239999	0	0.00	64.14	65.319998	64.04	7642
1731533160	64.239999	-0.02	-0.03	64	64.78	64	4487

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions