XETRA - Delayed Quote EUR
Danone S.A. (BSN.DE)
75.62
-0.12
(-0.16%)
At close: May 23 at 5:35:50 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 75.92 | 75.92 | 75.22 | 75.62 | 75.62 | 261 |
| May 22, 2025 | 75.46 | 75.78 | 75.34 | 75.74 | 75.74 | 354 |
| May 21, 2025 | 75.42 | 75.88 | 75.20 | 75.70 | 75.70 | 2,233 |
| May 20, 2025 | 74.84 | 75.56 | 74.84 | 75.26 | 75.26 | 497 |
| May 19, 2025 | 74.16 | 74.66 | 74.16 | 74.46 | 74.46 | 961 |
| May 16, 2025 | 74.06 | 74.38 | 73.82 | 74.18 | 74.18 | 1,530 |
| May 15, 2025 | 72.08 | 73.38 | 72.08 | 73.38 | 73.38 | 1,055 |
| May 14, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| May 13, 2025 | 72.18 | 72.18 | 71.34 | 71.34 | 71.34 | 628 |
| May 12, 2025 | 74.16 | 74.16 | 71.70 | 71.76 | 71.76 | 3,052 |
| May 9, 2025 | 74.40 | 74.76 | 73.98 | 74.34 | 74.34 | 5,604 |
| May 8, 2025 | 75.06 | 75.06 | 74.16 | 74.16 | 74.16 | 521 |
| May 7, 2025 | 75.06 | 75.08 | 74.74 | 74.98 | 74.98 | 596 |
| May 6, 2025 | 75.28 | 75.34 | 74.80 | 74.90 | 74.90 | 606 |
| May 5, 2025 | 2.15 Dividend | |||||
| May 5, 2025 | 75.16 | 75.24 | 74.74 | 75.24 | 75.24 | 704 |
| May 2, 2025 | 76.04 | 77.18 | 75.78 | 77.16 | 75.01 | 1,271 |
| Apr 30, 2025 | 75.78 | 75.92 | 75.78 | 75.92 | 73.80 | 163 |
| Apr 29, 2025 | 75.26 | 75.38 | 74.88 | 75.04 | 72.95 | 2,655 |
| Apr 28, 2025 | 74.90 | 75.00 | 74.50 | 74.74 | 72.66 | 775 |
| Apr 25, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 73.07 | - |
| Apr 24, 2025 | 74.56 | 75.56 | 74.56 | 75.16 | 73.07 | 1,871 |
| Apr 23, 2025 | 73.28 | 74.32 | 73.28 | 74.28 | 72.21 | 1,209 |
| Apr 22, 2025 | 74.26 | 74.26 | 73.34 | 73.72 | 71.67 | 1,083 |
| Apr 17, 2025 | 73.04 | 74.04 | 73.04 | 73.72 | 71.67 | 4,703 |
| Apr 16, 2025 | 73.70 | 73.72 | 73.34 | 73.72 | 71.67 | 1,161 |
| Apr 15, 2025 | 72.32 | 73.12 | 72.32 | 72.98 | 70.95 | 1,015 |
| Apr 14, 2025 | 70.96 | 71.92 | 70.96 | 71.92 | 69.92 | 656 |
| Apr 11, 2025 | 70.84 | 71.58 | 70.84 | 71.22 | 69.24 | 1,669 |
| Apr 10, 2025 | 70.02 | 70.84 | 69.18 | 70.34 | 68.38 | 799 |
| Apr 9, 2025 | 70.26 | 70.26 | 69.46 | 69.68 | 67.74 | 7,141 |
| Apr 8, 2025 | 69.34 | 71.36 | 68.90 | 71.36 | 69.37 | 1,000 |
| Apr 7, 2025 | 70.18 | 71.60 | 69.34 | 69.34 | 67.41 | 10,007 |
| Apr 4, 2025 | 74.44 | 74.78 | 72.34 | 72.34 | 70.32 | 5,255 |
| Apr 3, 2025 | 71.90 | 73.20 | 71.90 | 73.02 | 70.99 | 2,406 |
| Apr 2, 2025 | 70.60 | 70.60 | 70.20 | 70.40 | 68.44 | 873 |
| Apr 1, 2025 | 71.48 | 71.48 | 70.56 | 70.66 | 68.69 | 92 |
| Mar 31, 2025 | 70.74 | 70.82 | 70.70 | 70.82 | 68.85 | 886 |
| Mar 28, 2025 | 70.42 | 70.98 | 70.42 | 70.82 | 68.85 | 299 |
| Mar 27, 2025 | 70.96 | 71.20 | 70.76 | 70.82 | 68.85 | 796 |
| Mar 26, 2025 | 71.04 | 71.04 | 70.06 | 70.56 | 68.59 | 2,840 |
| Mar 25, 2025 | 71.54 | 71.54 | 71.04 | 71.08 | 69.10 | 419 |
| Mar 24, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 69.88 | - |
| Mar 21, 2025 | 71.32 | 71.90 | 71.32 | 71.88 | 69.88 | 361 |
| Mar 20, 2025 | 71.50 | 71.76 | 71.50 | 71.52 | 69.53 | 541 |
| Mar 19, 2025 | 70.92 | 71.52 | 70.66 | 71.46 | 69.47 | 3,140 |
| Mar 18, 2025 | 71.10 | 71.10 | 70.72 | 70.72 | 68.75 | 144 |
| Mar 17, 2025 | 71.38 | 71.88 | 71.32 | 71.78 | 69.78 | 232 |
| Mar 14, 2025 | 71.42 | 72.10 | 71.42 | 71.48 | 69.49 | 1,055 |
| Mar 13, 2025 | 70.90 | 71.12 | 70.68 | 70.68 | 68.71 | 529 |
| Mar 12, 2025 | 71.64 | 71.92 | 70.66 | 70.66 | 68.69 | 862 |
| Mar 11, 2025 | 72.32 | 72.48 | 71.18 | 71.40 | 69.41 | 1,496 |
| Mar 10, 2025 | 71.90 | 72.50 | 71.74 | 72.36 | 70.34 | 3,524 |
| Mar 7, 2025 | 70.82 | 71.88 | 70.54 | 71.80 | 69.80 | 1,487 |
| Mar 6, 2025 | 70.04 | 70.74 | 69.86 | 70.38 | 68.42 | 3,050 |
| Mar 5, 2025 | 71.12 | 71.34 | 70.64 | 70.74 | 68.77 | 2,828 |
| Mar 4, 2025 | 69.12 | 72.22 | 69.12 | 72.22 | 70.21 | 7,182 |
| Mar 3, 2025 | 69.04 | 69.22 | 68.92 | 68.92 | 67.00 | 636 |
| Feb 28, 2025 | 68.08 | 69.08 | 68.08 | 68.84 | 66.92 | 1,145 |
| Feb 27, 2025 | 68.32 | 68.44 | 67.62 | 68.40 | 66.49 | 1,270 |
| Feb 26, 2025 | 70.24 | 70.46 | 69.10 | 69.14 | 67.21 | 1,203 |
| Feb 25, 2025 | 69.50 | 69.62 | 69.34 | 69.54 | 67.60 | 404 |
| Feb 24, 2025 | 68.88 | 69.96 | 68.84 | 69.96 | 68.01 | 3,219 |
| Feb 21, 2025 | 68.36 | 68.50 | 68.18 | 68.50 | 66.59 | 1,965 |
| Feb 20, 2025 | 68.20 | 68.20 | 67.56 | 68.20 | 66.30 | 482 |
| Feb 19, 2025 | 67.86 | 67.86 | 67.46 | 67.84 | 65.95 | 956 |
| Feb 18, 2025 | 68.22 | 68.22 | 67.44 | 67.86 | 65.97 | 1,089 |
| Feb 17, 2025 | 67.24 | 68.00 | 67.24 | 68.00 | 66.11 | 12,498 |
| Feb 14, 2025 | 66.90 | 67.30 | 66.90 | 67.20 | 65.33 | 710 |
| Feb 13, 2025 | 66.52 | 67.06 | 66.52 | 66.86 | 65.00 | 456 |
| Feb 12, 2025 | 67.14 | 67.18 | 66.74 | 67.18 | 65.31 | 638 |
| Feb 11, 2025 | 66.82 | 66.82 | 66.54 | 66.64 | 64.78 | 1,544 |
| Feb 10, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 64.92 | - |
| Feb 7, 2025 | 66.40 | 66.78 | 66.34 | 66.78 | 64.92 | 734 |
| Feb 6, 2025 | 66.08 | 66.30 | 65.60 | 66.30 | 64.45 | 374 |
| Feb 5, 2025 | 65.06 | 65.80 | 64.98 | 65.50 | 63.67 | 1,235 |
| Feb 4, 2025 | 66.12 | 66.12 | 65.46 | 65.46 | 63.64 | 1,650 |
| Feb 3, 2025 | 66.92 | 67.04 | 66.52 | 66.52 | 64.67 | 285 |
| Jan 31, 2025 | 67.76 | 67.76 | 67.32 | 67.46 | 65.58 | 2,761 |
| Jan 30, 2025 | 67.48 | 67.90 | 67.38 | 67.88 | 65.99 | 2,107 |
| Jan 29, 2025 | 66.76 | 66.98 | 66.70 | 66.88 | 65.02 | 342 |
| Jan 28, 2025 | 66.20 | 67.42 | 66.20 | 67.42 | 65.54 | 4,127 |
| Jan 27, 2025 | 65.14 | 66.44 | 65.14 | 66.44 | 64.59 | 2,383 |
| Jan 24, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 63.23 | - |
| Jan 23, 2025 | 65.18 | 65.34 | 65.00 | 65.04 | 63.23 | 1,376 |
| Jan 22, 2025 | 65.28 | 65.44 | 65.04 | 65.20 | 63.38 | 981 |
| Jan 21, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 63.58 | - |
| Jan 20, 2025 | 65.02 | 65.58 | 65.02 | 65.40 | 63.58 | 504 |
| Jan 17, 2025 | 64.82 | 65.10 | 64.82 | 65.06 | 63.25 | 3,937 |
| Jan 16, 2025 | 63.66 | 64.48 | 63.66 | 64.48 | 62.68 | 1,529 |
| Jan 15, 2025 | 64.14 | 64.32 | 64.06 | 64.14 | 62.35 | 3,158 |
| Jan 14, 2025 | 64.00 | 64.00 | 63.62 | 63.70 | 61.93 | 1,235 |
| Jan 13, 2025 | 64.00 | 64.36 | 64.00 | 64.08 | 62.29 | 1,911 |
| Jan 10, 2025 | 65.12 | 65.12 | 64.44 | 64.44 | 62.64 | 101 |
| Jan 9, 2025 | 65.56 | 65.60 | 65.10 | 65.60 | 63.77 | 6,653 |
| Jan 8, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 63.71 | - |
| Jan 7, 2025 | 64.38 | 65.54 | 64.38 | 65.54 | 63.71 | 331 |
| Jan 6, 2025 | 64.40 | 64.64 | 63.96 | 64.64 | 62.84 | 1,070 |
| Jan 3, 2025 | 65.08 | 65.08 | 64.58 | 64.78 | 62.97 | 204 |
| Jan 2, 2025 | 64.76 | 65.00 | 64.76 | 64.88 | 63.07 | - |
| Dec 30, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 62.94 | - |
| Dec 27, 2024 | 64.16 | 64.74 | 64.10 | 64.74 | 62.94 | 3,071 |
| Dec 23, 2024 | 63.90 | 64.48 | 63.84 | 64.24 | 62.45 | 730 |
| Dec 20, 2024 | 64.18 | 64.18 | 63.60 | 64.08 | 62.29 | 1,026 |
| Dec 19, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.61 | 135 |
| Dec 18, 2024 | 64.80 | 64.80 | 64.36 | 64.36 | 62.57 | 876 |
| Dec 17, 2024 | 64.96 | 65.22 | 64.90 | 64.98 | 63.17 | 4,251 |
| Dec 16, 2024 | 65.14 | 65.52 | 65.14 | 65.42 | 63.60 | 313 |
| Dec 13, 2024 | 65.16 | 65.22 | 64.94 | 65.22 | 63.40 | 5,017 |
| Dec 12, 2024 | 64.48 | 65.10 | 64.48 | 65.00 | 63.19 | 326 |
| Dec 11, 2024 | 64.12 | 64.76 | 64.12 | 64.74 | 62.94 | 1,988 |
| Dec 10, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 62.41 | - |
| Dec 9, 2024 | 64.76 | 64.76 | 63.86 | 64.20 | 62.41 | 2,938 |
| Dec 6, 2024 | 64.88 | 65.22 | 64.88 | 64.90 | 63.09 | 2,793 |
| Dec 5, 2024 | 65.00 | 65.06 | 64.72 | 64.98 | 63.17 | 2,640 |
| Dec 4, 2024 | 64.56 | 64.72 | 64.56 | 64.72 | 62.92 | 20 |
| Dec 3, 2024 | 65.00 | 65.08 | 64.72 | 64.84 | 63.03 | 518 |
| Dec 2, 2024 | 64.48 | 64.86 | 64.48 | 64.80 | 62.99 | 685 |
| Nov 29, 2024 | 64.40 | 64.54 | 64.36 | 64.54 | 62.74 | 2,751 |
| Nov 28, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 62.76 | - |
| Nov 27, 2024 | 64.28 | 64.56 | 64.28 | 64.56 | 62.76 | 40 |
| Nov 26, 2024 | 64.70 | 64.72 | 64.30 | 64.30 | 62.51 | 1,878 |
| Nov 25, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 63.62 | - |
| Nov 22, 2024 | 64.46 | 65.44 | 64.46 | 65.44 | 63.62 | 110 |
| Nov 21, 2024 | 65.12 | 65.12 | 64.40 | 64.48 | 62.68 | 102 |
| Nov 20, 2024 | 65.06 | 65.14 | 64.98 | 65.14 | 63.32 | 59 |
| Nov 19, 2024 | 64.52 | 65.02 | 64.52 | 65.02 | 63.21 | 56 |
| Nov 18, 2024 | 64.92 | 65.02 | 64.66 | 65.02 | 63.21 | 833 |
| Nov 15, 2024 | 65.18 | 65.18 | 65.00 | 65.00 | 63.19 | 31 |
| Nov 14, 2024 | 64.64 | 65.34 | 64.64 | 65.26 | 63.44 | 1,002 |
| Nov 13, 2024 | 64.40 | 64.76 | 64.24 | 64.54 | 62.74 | 1,228 |
| Nov 12, 2024 | 64.78 | 65.14 | 64.54 | 64.68 | 62.88 | 1,393 |
| Nov 11, 2024 | 65.64 | 65.80 | 65.56 | 65.56 | 63.73 | 349 |
| Nov 8, 2024 | 65.52 | 65.60 | 65.44 | 65.50 | 63.67 | 286 |
| Nov 7, 2024 | 65.50 | 65.76 | 65.50 | 65.54 | 63.71 | 63 |
| Nov 6, 2024 | 66.64 | 66.64 | 65.20 | 65.46 | 63.64 | 173 |
| Nov 5, 2024 | 66.10 | 66.66 | 66.10 | 66.66 | 64.80 | 3,678 |
| Nov 4, 2024 | 65.92 | 66.26 | 65.92 | 66.18 | 64.34 | 53 |
| Nov 1, 2024 | 65.54 | 66.26 | 65.54 | 66.08 | 64.24 | 347 |
| Oct 31, 2024 | 65.52 | 65.68 | 65.32 | 65.68 | 63.85 | 1,144 |
| Oct 30, 2024 | 66.40 | 66.40 | 65.96 | 66.16 | 64.32 | 5,219 |
| Oct 29, 2024 | 67.78 | 67.80 | 67.06 | 67.06 | 65.19 | 2,275 |
| Oct 28, 2024 | 65.98 | 67.60 | 65.98 | 67.56 | 65.68 | 3,807 |
| Oct 25, 2024 | 65.34 | 65.72 | 65.34 | 65.72 | 63.89 | 925 |
| Oct 24, 2024 | 65.60 | 65.80 | 65.36 | 65.76 | 63.93 | 2,260 |
| Oct 23, 2024 | 64.22 | 64.34 | 64.00 | 64.00 | 62.22 | 119 |
| Oct 22, 2024 | 64.08 | 64.44 | 64.00 | 64.26 | 62.47 | 1,307 |
| Oct 21, 2024 | 64.56 | 64.76 | 64.46 | 64.64 | 62.84 | 210 |
| Oct 18, 2024 | 64.64 | 64.80 | 64.60 | 64.80 | 62.99 | 61 |
| Oct 17, 2024 | 65.18 | 65.32 | 65.10 | 65.26 | 63.44 | 655 |
| Oct 16, 2024 | 65.50 | 65.50 | 65.36 | 65.44 | 63.62 | 133 |
| Oct 15, 2024 | 65.38 | 65.90 | 65.26 | 65.64 | 63.81 | 825 |
| Oct 14, 2024 | 64.72 | 65.24 | 64.72 | 65.10 | 63.29 | 1,025 |
| Oct 11, 2024 | 64.72 | 65.00 | 64.72 | 64.94 | 63.13 | 400 |
| Oct 10, 2024 | 64.60 | 64.86 | 64.60 | 64.76 | 62.96 | 1,490 |
| Oct 9, 2024 | 64.62 | 64.72 | 64.52 | 64.72 | 62.92 | 3,145 |
| Oct 8, 2024 | 64.32 | 64.60 | 64.32 | 64.48 | 62.68 | 550 |
| Oct 7, 2024 | 64.18 | 64.64 | 63.78 | 64.40 | 62.61 | 175 |
| Oct 4, 2024 | 64.28 | 64.28 | 63.90 | 64.04 | 62.26 | 1,270 |
| Oct 3, 2024 | 65.08 | 65.28 | 64.44 | 64.44 | 62.64 | 1,538 |
| Oct 2, 2024 | 65.18 | 65.20 | 64.92 | 64.94 | 63.13 | 3,085 |
| Oct 1, 2024 | 65.30 | 65.64 | 65.26 | 65.26 | 63.44 | 621 |
| Sep 30, 2024 | 65.30 | 65.76 | 65.30 | 65.32 | 63.50 | 1,664 |
| Sep 27, 2024 | 64.98 | 65.64 | 64.98 | 65.46 | 63.64 | 323 |
| Sep 26, 2024 | 64.88 | 65.04 | 64.50 | 65.04 | 63.23 | 4,189 |
| Sep 25, 2024 | 64.80 | 65.00 | 64.80 | 64.98 | 63.17 | 2,299 |
| Sep 24, 2024 | 65.02 | 65.40 | 64.94 | 65.40 | 63.58 | 1,496 |
| Sep 23, 2024 | 64.64 | 65.10 | 64.64 | 64.92 | 63.11 | 1,511 |
| Sep 20, 2024 | 64.64 | 64.84 | 64.48 | 64.48 | 62.68 | 69 |
| Sep 19, 2024 | 64.50 | 64.68 | 64.50 | 64.68 | 62.88 | 17 |
| Sep 18, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 62.72 | - |
| Sep 17, 2024 | 64.90 | 64.96 | 64.50 | 64.68 | 62.88 | 830 |
| Sep 16, 2024 | 65.06 | 65.62 | 65.06 | 65.30 | 63.48 | 88 |
| Sep 13, 2024 | 64.82 | 65.04 | 64.52 | 65.04 | 63.23 | 928 |
| Sep 12, 2024 | 65.58 | 65.62 | 65.32 | 65.32 | 63.50 | 1,344 |
| Sep 11, 2024 | 65.38 | 66.00 | 65.38 | 65.80 | 63.97 | 1,143 |
| Sep 10, 2024 | 65.56 | 66.28 | 65.56 | 66.18 | 64.34 | 7,084 |
| Sep 9, 2024 | 65.06 | 65.82 | 65.02 | 65.76 | 63.93 | 2,730 |
| Sep 6, 2024 | 64.54 | 65.20 | 64.54 | 65.20 | 63.38 | 837 |
| Sep 5, 2024 | 64.70 | 65.12 | 64.28 | 64.40 | 62.61 | 4,063 |
| Sep 4, 2024 | 64.20 | 64.46 | 63.94 | 64.46 | 62.66 | 4,054 |
| Sep 3, 2024 | 63.30 | 63.90 | 63.28 | 63.76 | 61.98 | 629 |
| Sep 2, 2024 | 62.92 | 63.20 | 62.92 | 63.20 | 61.44 | 437 |
| Aug 30, 2024 | 62.34 | 63.00 | 62.34 | 62.80 | 61.05 | 2,017 |
| Aug 29, 2024 | 62.34 | 62.64 | 62.34 | 62.48 | 60.74 | 1,028 |
| Aug 28, 2024 | 61.80 | 62.32 | 61.80 | 62.32 | 60.58 | 5,531 |
| Aug 27, 2024 | 61.18 | 61.64 | 61.18 | 61.38 | 59.67 | 1,546 |
| Aug 26, 2024 | 60.76 | 61.30 | 60.76 | 61.30 | 59.59 | 6,520 |
| Aug 23, 2024 | 60.82 | 61.02 | 60.72 | 60.88 | 59.18 | 336 |
| Aug 22, 2024 | 60.52 | 60.90 | 60.52 | 60.90 | 59.20 | 205 |
| Aug 21, 2024 | 60.60 | 60.60 | 60.00 | 60.34 | 58.66 | 92 |
| Aug 20, 2024 | 60.40 | 60.68 | 60.38 | 60.68 | 58.99 | 206 |
| Aug 19, 2024 | 60.52 | 60.74 | 60.40 | 60.74 | 59.05 | 1,883 |
| Aug 16, 2024 | 60.48 | 60.60 | 60.44 | 60.60 | 58.91 | 743 |
| Aug 15, 2024 | 60.82 | 60.82 | 60.44 | 60.44 | 58.76 | 115 |
| Aug 14, 2024 | 60.08 | 60.60 | 60.06 | 60.60 | 58.91 | 200 |
| Aug 13, 2024 | 60.12 | 60.12 | 59.70 | 59.98 | 58.31 | 2,866 |
| Aug 12, 2024 | 60.22 | 60.28 | 60.12 | 60.12 | 58.44 | 43 |
| Aug 9, 2024 | 60.26 | 60.32 | 60.00 | 60.12 | 58.44 | 1,584 |
| Aug 8, 2024 | 60.24 | 60.56 | 60.12 | 60.56 | 58.87 | 2,009 |
| Aug 7, 2024 | 60.04 | 60.76 | 60.00 | 60.76 | 59.07 | 2,186 |
| Aug 6, 2024 | 60.58 | 60.58 | 59.92 | 60.20 | 58.52 | 330 |
| Aug 5, 2024 | 61.62 | 61.62 | 60.40 | 60.48 | 58.79 | 4,793 |
| Aug 2, 2024 | 60.06 | 61.60 | 60.06 | 61.54 | 59.83 | 2,267 |
| Aug 1, 2024 | 59.66 | 60.46 | 59.66 | 59.80 | 58.13 | 2,224 |
| Jul 31, 2024 | 61.38 | 61.62 | 60.12 | 60.12 | 58.44 | 12,832 |
| Jul 30, 2024 | 58.62 | 58.92 | 58.62 | 58.88 | 57.24 | 79 |
| Jul 29, 2024 | 58.80 | 58.80 | 58.44 | 58.52 | 56.89 | 198 |
| Jul 26, 2024 | 58.56 | 59.04 | 58.56 | 58.94 | 57.30 | 602 |
| Jul 25, 2024 | 58.20 | 58.30 | 58.06 | 58.30 | 56.68 | 538 |
| Jul 24, 2024 | 57.88 | 58.36 | 57.88 | 58.18 | 56.56 | 76 |
| Jul 23, 2024 | 58.72 | 58.72 | 58.50 | 58.58 | 56.95 | 754 |
| Jul 22, 2024 | 58.60 | 59.12 | 58.48 | 58.80 | 57.16 | 372 |
| Jul 19, 2024 | 58.78 | 58.88 | 58.44 | 58.46 | 56.83 | 2,474 |
| Jul 18, 2024 | 59.00 | 59.20 | 58.88 | 58.88 | 57.24 | 1,896 |
| Jul 17, 2024 | 58.32 | 58.80 | 58.32 | 58.80 | 57.16 | 208 |
| Jul 16, 2024 | 57.96 | 58.36 | 57.96 | 58.28 | 56.66 | 1,427 |
| Jul 15, 2024 | 58.86 | 59.16 | 58.34 | 58.34 | 56.71 | 1,275 |
| Jul 12, 2024 | 58.78 | 59.00 | 58.78 | 59.00 | 57.36 | 116 |
| Jul 11, 2024 | 58.32 | 58.62 | 58.32 | 58.62 | 56.99 | 660 |
| Jul 10, 2024 | 57.96 | 58.22 | 57.88 | 58.16 | 56.54 | 146 |
| Jul 9, 2024 | 58.00 | 58.02 | 57.64 | 57.80 | 56.19 | 405 |
| Jul 8, 2024 | 58.54 | 58.84 | 58.04 | 58.04 | 56.42 | 2,014 |
| Jul 5, 2024 | 59.02 | 59.02 | 58.44 | 58.48 | 56.85 | 994 |
| Jul 4, 2024 | 58.42 | 58.96 | 58.42 | 58.96 | 57.32 | 2,341 |
| Jul 3, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 56.54 | 19 |
| Jul 2, 2024 | 57.40 | 57.86 | 57.32 | 57.82 | 56.21 | 451 |
| Jul 1, 2024 | 57.96 | 57.98 | 57.58 | 57.58 | 55.98 | 1,604 |
| Jun 28, 2024 | 56.74 | 57.18 | 56.70 | 57.04 | 55.45 | 2,729 |
| Jun 27, 2024 | 57.44 | 57.56 | 57.22 | 57.32 | 55.72 | 4,742 |
| Jun 26, 2024 | 58.16 | 58.20 | 58.00 | 58.04 | 56.42 | 1,226 |
| Jun 25, 2024 | 59.20 | 59.20 | 57.92 | 58.12 | 56.50 | 461 |
| Jun 24, 2024 | 58.82 | 59.24 | 58.80 | 58.80 | 57.16 | 694 |
| Jun 21, 2024 | 57.48 | 58.68 | 57.48 | 58.42 | 56.79 | 4,917 |
| Jun 20, 2024 | 57.54 | 57.54 | 56.32 | 57.44 | 55.84 | 8,318 |
| Jun 19, 2024 | 59.28 | 59.28 | 58.96 | 58.96 | 57.32 | 221 |
| Jun 18, 2024 | 59.08 | 59.20 | 59.08 | 59.16 | 57.51 | 584 |
| Jun 17, 2024 | 58.96 | 59.24 | 58.96 | 59.04 | 57.39 | 263 |
| Jun 14, 2024 | 59.44 | 59.44 | 58.62 | 58.70 | 57.06 | 75 |
| Jun 13, 2024 | 60.04 | 60.04 | 59.56 | 59.74 | 58.08 | 157 |
| Jun 12, 2024 | 59.64 | 60.20 | 59.64 | 59.88 | 58.21 | 270 |
| Jun 11, 2024 | 59.46 | 59.66 | 59.06 | 59.54 | 57.88 | 417 |
| Jun 10, 2024 | 59.64 | 59.64 | 59.12 | 59.34 | 57.69 | 606 |
| Jun 7, 2024 | 59.84 | 60.12 | 59.80 | 59.96 | 58.29 | 350 |
| Jun 6, 2024 | 59.36 | 59.82 | 59.20 | 59.82 | 58.15 | 123 |
| Jun 5, 2024 | 59.80 | 59.80 | 59.46 | 59.46 | 57.80 | 1,635 |
| Jun 4, 2024 | 59.16 | 59.62 | 59.16 | 59.62 | 57.96 | 183 |
| Jun 3, 2024 | 59.44 | 59.44 | 59.24 | 59.26 | 57.61 | 293 |
| May 31, 2024 | 59.30 | 59.30 | 59.02 | 59.06 | 57.41 | 227 |
| May 30, 2024 | 58.60 | 58.88 | 58.34 | 58.88 | 57.24 | 510 |
| May 29, 2024 | 58.74 | 58.74 | 58.48 | 58.48 | 56.85 | 50 |
| May 28, 2024 | 59.36 | 59.36 | 58.76 | 58.76 | 57.12 | 772 |
| May 27, 2024 | 59.30 | 59.32 | 59.18 | 59.18 | 57.53 | 471 |
| May 24, 2024 | 59.32 | 59.32 | 58.98 | 59.16 | 57.51 | 6,968 |
| May 23, 2024 | 59.60 | 59.60 | 59.28 | 59.28 | 57.63 | 35 |
Related Tickers
JDE.DE JDE Peet's N.V.
23.18
+0.87%
KEL.DE Kellanova
72.48
-0.47%
AGB2.DE AGRANA Beteiligungs-Aktiengesellschaft
11.55
+2.21%
VEZ.DE Veganz Group AG
13.25
+8.61%
0Q3.DE Beyond Meat, Inc.
2.5180
-6.15%
KHNZ.DE The Kraft Heinz Company
23.13
-1.07%
GRM.DE General Mills, Inc.
46.69
-0.34%
SZU.DE Südzucker AG
11.01
+1.66%
NESN.SW Nestlé S.A.
88.52
+0.42%