Danone Historical Data - BNP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Danone (BNP)

58.08

-0.06

(-0.10%)

Closed 27 June 1:30AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719332100	58.16	-0.7	-1.19	59.4	59.4	57.88	152581
1719245700	58.86	0.32	0.55	58.64	59.28	58.64	105579
1718986500	58.54	1.14	1.99	57.58	58.76	57.52	161767
1718900100	57.4	-1.52	-2.58	57.34	57.62	56.14	258332
1718813700	58.92	-0.34	-0.57	59.24	59.4	58.88	77904
1718727300	59.26	0.18	0.30	59.2	59.38	59	139447
1718640900	59.08	0.28	0.48	59.12	59.32	58.86	96216
1718381700	58.8	-0.96	-1.61	59.68	59.76	58.5	192829
1718295300	59.76	-0.24	-0.40	59.9	60	59.48	181513
1718208900	60	0.46	0.77	59.68	60.14	59.56	119179
1718122500	59.54	0.2	0.34	59.46	59.74	59.04	131155
1718036100	59.34	-0.68	-1.13	59.18	59.78	59	160588
1717776900	60.02	0.16	0.27	59.82	60.16	59.64	154499
1717690500	59.86	0.5	0.84	59.18	59.94	59.18	118247
1717604100	59.36	-0.28	-0.47	59.88	59.88	59.36	93709
1717517700	59.64	0.4	0.68	59.04	59.72	58.86	90245
1717431300	59.24	0.12	0.20	59.36	59.54	59.08	87400
1717172100	59.12	0.26	0.44	59.02	59.52	58.77	83662
1717085700	58.86	0.34	0.58	58.46	58.88	58.46	81528
1716999300	58.52	-0.26	-0.44	58.59	58.9	58.4	110710
1716912900	58.78	-0.5	-0.84	59.32	59.36	58.74	82235
1716826500	59.28	0.1	0.17	59.08	59.4	59.08	29920
1716567300	59.18	-0.06	-0.10	59.08	59.46	58.96	57600
1716480900	59.24	-0.52	-0.87	59.68	59.76	59.19	72557
1716394500	59.76	-0.24	-0.40	59.96	59.98	59.4	100772
1716308100	60	0.06	0.10	59.9	60.02	59.78	138014
1716221700	59.94	0	0.00	59.72	60.04	59.58	59816
1715962500	59.94	0.08	0.13	60.06	60.08	59.58	168118
1715876100	59.86	0.24	0.40	59.56	59.86	59.52	91742
1715789700	59.62	0.22	0.37	59.44	59.76	59.4	191341
1715703300	59.4	-0.6	-1.00	59.74	59.74	59.21	151896
1715616900	60	0.5	0.84	59.74	60.05	59.56	89674
1715357700	59.5	0.22	0.37	59.34	59.76	59.34	159851
1715271300	59.28	-0.04	-0.07	59.26	59.46	58.9	78546
1715184900	59.32	0.6	1.02	58.96	59.48	58.96	133968
1715098500	58.72	0.62	1.07	58.06	58.8	58.06	194304
1715012100	58.1	0.36	0.62	57.9	58.8	57.84	157920
1714752900	57.74	-1.72	-2.89	57.4	57.91	57.08	145144
1714666500	59.46	0.8	1.36	58.76	59.48	58.62	253867
1714580100	58.66	0	0.00	58.66	58.66	58.66	0
1714493700	58.66	0	0.00	58.78	58.96	58.46	224757
1714407300	58.66	0.36	0.62	58.44	58.79	58.3	152582
1714148100	58.3	-1	-1.69	59.44	59.58	57.98	139039
1714061700	59.3	-0.46	-0.77	59.94	59.99	59	170458
1713975300	59.76	0.16	0.27	59.42	59.92	59.42	110486
1713888900	59.6	-0.34	-0.57	60.08	60.18	59.58	164733
1713802500	59.94	0.5	0.84	59.99	60.08	59.29	77964
1713543300	59.44	0.38	0.64	59.28	59.56	58.8	167869
1713456900	59.06	0.52	0.89	60.36	60.36	58.72	269291
1713370500	58.54	0.92	1.60	57.68	58.68	57.68	271510
1713284100	57.62	-0.14	-0.24	57.52	57.76	57.36	135693
1713197700	57.76	-0.02	-0.03	58.08	58.08	57.61	84965
1712938500	57.78	0.16	0.28	57.9	58.15	57.48	130287
1712852100	57.62	0.1	0.17	57.48	57.86	57.46	178359
1712765700	57.52	-0.04	-0.07	57.56	57.68	57.2	140860
1712679300	57.56	-0.12	-0.21	57.36	57.9	57.34	88325
1712592900	57.68	-0.3	-0.52	57.84	58.06	57.6	133201
1712333700	57.98	-0.02	-0.03	57.52	57.98	57.42	170730
1712247300	58	-0.52	-0.89	58.34	58.69	57.86	165542
1712160900	58.52	-0.46	-0.78	59.08	59.26	58.5	150651
1712074500	58.98	-0.91	-1.52	59.9	60.04	58.98	168660
1711991700	59.89	0	0.00	59.89	59.89	59.89	0
1711732500	59.89	0	0.00	59.89	59.89	59.89	0
1711646100	59.89	0.16	0.27	59.85	60.03	59.58	125475
1711559700	59.73	-0.28	-0.47	60.08	60.37	59.49	142208
1711473300	60.01	0.69	1.16	59.205	60.01	59.09	177851

Fairfax Finl (PK)

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