Dusseldorf - Delayed Quote EUR

Danone SA (BSN.DU)

72.32
-0.78
(-1.07%)
At close: June 13 at 7:31:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202572.0673.1472.0672.3272.32-
Jun 12, 202573.1073.2873.1073.1073.1050
Jun 11, 202573.0273.7072.8672.8672.86-
Jun 10, 202573.6473.6473.0873.0873.08-
Jun 9, 202573.8274.0073.5073.5273.52-
Jun 6, 202574.0674.4073.7073.7073.70-
Jun 5, 202574.0474.4073.7273.7273.72-
Jun 4, 202574.9274.9273.9873.9873.98-
Jun 3, 202575.2475.3074.5674.5674.56-
Jun 2, 202574.7675.0474.7675.0475.04-
May 30, 202574.9875.5274.5074.5074.50-
May 29, 202575.4075.4074.9474.9474.94-
May 28, 202574.8675.5274.8675.2875.28-
May 27, 202575.9275.9274.8274.8274.82-
May 26, 202575.7475.9275.6275.6275.62-
May 23, 202575.5675.5675.4475.5475.54-
May 22, 202575.0875.7275.0875.5275.52-
May 21, 202574.9675.6074.3074.3074.3096
May 20, 202574.1875.2274.1874.9674.96-
May 19, 202574.0674.6874.0674.4874.48-
May 16, 202573.4874.2873.4873.9473.94-
May 15, 202571.4473.1671.4473.1673.162
May 14, 202571.1871.8671.1871.5871.58-
May 13, 202571.9471.9470.8270.8270.82-
May 12, 202573.9873.9871.6871.8871.88-
May 9, 202574.2274.7074.0274.0274.02-
May 8, 202574.7874.8674.0274.0274.02-
May 7, 202574.6474.9674.6074.7674.76-
May 6, 202574.4475.1874.0074.0074.00-
May 5, 2025 2.15 Dividend
May 5, 202575.1275.2274.6874.8674.8610
May 2, 202575.7076.8275.7076.6474.4940
Apr 30, 202574.7675.7674.7675.6273.50-
Apr 29, 202574.2875.2674.2674.6672.57-
Apr 28, 202574.9274.9274.3674.3672.27-
Apr 25, 202575.4475.4473.9473.9471.87-
Apr 24, 202573.8475.4073.8474.8472.74-
Apr 23, 202573.1874.2673.1874.2672.18-
Apr 22, 202573.7074.0473.3873.8271.75-
Apr 17, 202573.2473.9273.2473.9271.85-
Apr 16, 202572.4873.4072.4872.8270.78-
Apr 15, 202571.5272.7071.5272.6470.60-
Apr 14, 202572.0472.0471.2671.2869.2814
Apr 11, 202571.7271.7470.8671.7469.73-
Apr 10, 202570.3670.7469.2470.7468.76-
Apr 9, 202569.1070.1069.1069.5267.57-
Apr 8, 202569.8270.8269.2469.6867.73-
Apr 7, 202570.4670.5069.1269.1267.18-
Apr 4, 202572.4074.6471.6871.6869.67-
Apr 3, 202568.1272.5668.1272.5670.52-
Apr 2, 202570.1870.5270.0870.0868.11-
Apr 1, 202570.9470.9470.0670.0668.09-
Mar 31, 202569.9070.8069.9070.5268.54-
Mar 28, 202570.4870.9070.4870.5068.52-
Mar 27, 202569.6870.9469.6870.4868.50-
Mar 26, 202571.1271.2869.9669.9668.00-
Mar 25, 202570.6471.7470.6471.0069.01-
Mar 24, 202571.9671.9670.3870.3868.41-
Mar 21, 202571.0071.7271.0071.5069.49-
Mar 20, 202571.2271.6071.0471.0469.05-
Mar 19, 202570.5271.3870.5271.1269.12-
Mar 18, 202571.9071.9070.5070.5068.52-
Mar 17, 202570.5271.7870.5271.7869.7741
Mar 14, 202570.2471.7070.2470.8268.83-
Mar 13, 202569.9670.9069.7869.7867.82-
Mar 12, 202571.0471.7270.1470.1468.17-
Mar 11, 202572.4872.4870.7870.7868.79-
Mar 10, 202571.6072.3871.6072.0270.00-
Mar 7, 202569.7071.7069.7071.7069.69-
Mar 6, 202571.2271.2269.4269.4267.47-
Mar 5, 202571.8871.8870.6670.8668.87-
Mar 4, 202568.1871.7868.1871.2069.20-
Mar 3, 202567.9269.0267.9268.2666.35-
Feb 28, 202567.0469.0267.0468.0866.17-
Feb 27, 202568.5668.5667.6668.1666.25-
Feb 26, 202569.4270.2868.4268.4266.50-
Feb 25, 202569.1069.4868.4868.4866.56-
Feb 24, 202568.4269.8068.4269.2667.32-
Feb 21, 202568.1068.3267.9867.9866.0710
Feb 20, 202567.8468.0467.7467.7465.84-
Feb 19, 202567.6267.7867.5667.5665.66-
Feb 18, 202567.6468.1267.4667.4665.57-
Feb 17, 202566.3867.8666.3867.2865.39-
Feb 14, 202566.2467.1666.2466.8664.98-
Feb 13, 202567.5267.5266.4266.4264.56-
Feb 12, 202566.3867.0866.3867.0865.20-
Feb 11, 202566.4666.6866.3266.3264.46-
Feb 10, 202566.8866.8866.3466.3464.48-
Feb 7, 202566.0666.6466.0666.6464.77-
Feb 6, 202565.8466.0865.6465.9264.07-
Feb 5, 202564.9865.6064.9865.4863.64-
Feb 4, 202566.1666.1665.0065.0063.18-
Feb 3, 202565.5266.8065.5265.8864.03-
Jan 31, 202567.7067.7666.3666.3664.50-
Jan 30, 202566.9467.7666.8467.6865.78-
Jan 29, 202567.4067.4066.5466.6464.77-
Jan 28, 202565.8467.1865.8466.9065.02-
Jan 27, 202563.9666.1063.9666.1064.25-
Jan 24, 202565.0665.0664.4664.6662.85-
Jan 23, 202564.9265.3064.7664.7662.94-
Jan 22, 202565.2665.3464.8864.8863.06-
Jan 21, 202565.0265.3465.0265.1263.29-
Jan 20, 202564.5665.3864.5664.9463.12-
Jan 17, 202564.3665.0864.3664.7462.92-
Jan 16, 202564.3664.3663.7664.1462.34-
Jan 15, 202563.6664.1863.6663.8862.09-
Jan 14, 202564.1664.1663.4063.4061.62-
Jan 13, 202563.9464.1863.7463.7461.95-
Jan 10, 202565.4265.4264.3264.3262.52-
Jan 9, 202564.5465.6064.5465.6063.76-
Jan 8, 202563.9264.8263.9264.3062.50-
Jan 7, 202563.9665.6463.9665.6463.80-
Jan 6, 202563.9664.3463.9664.0462.24-
Jan 3, 202564.6664.7664.4664.4662.65-
Jan 2, 202564.7064.9864.2864.2862.48-
Dec 30, 202464.9664.9664.5464.8663.04-
Dec 27, 202463.9464.4063.9264.0662.26-
Dec 23, 202463.8064.1863.8064.1262.32-
Dec 20, 202463.9063.9663.7663.8062.01-
Dec 19, 202463.0064.6263.0064.2062.40-
Dec 18, 202464.5864.6464.0464.0462.24-
Dec 17, 202464.7265.0864.4864.4862.67-
Dec 16, 202464.8465.4664.8264.8263.00-
Dec 13, 202464.5065.0464.5064.9663.14-
Dec 12, 202464.7465.1264.5664.7262.9070
Dec 11, 202463.6664.6263.6664.4862.67-
Dec 10, 202463.8064.3663.8063.8662.07-
Dec 9, 202464.5464.5463.7864.0262.22-
Dec 6, 202465.0465.3464.5664.5662.7570
Dec 5, 202464.4264.9664.4264.6862.87-
Dec 4, 202464.2264.6864.2264.2462.44-
Dec 3, 202464.6664.8464.6264.6262.81-
Dec 2, 202463.9464.8463.9464.6062.79-
Nov 29, 202464.4464.4464.2464.3862.57-
Nov 28, 202464.6664.6664.4264.4262.61-
Nov 27, 202463.9864.5463.9864.2862.48-
Nov 26, 202464.6064.6063.9863.9862.19-
Nov 25, 202465.1865.2664.6464.6462.83-
Nov 22, 202464.5665.1664.5665.1663.33-
Nov 21, 202465.3865.3864.3864.3862.57-
Nov 20, 202465.2465.2464.7665.1263.29-
Nov 19, 202464.8064.8064.2664.5462.73-
Nov 18, 202464.9064.9064.5864.6262.81-
Nov 15, 202464.6065.2464.6064.6662.85-
Nov 14, 202463.9665.2463.9664.3862.57-
Nov 13, 202464.0664.6264.0464.0462.24-
Nov 12, 202464.5864.9263.8263.8262.03-
Nov 11, 202465.6465.6864.9064.9063.08-
Nov 8, 202465.8265.8265.2265.2263.39-
Nov 7, 202464.8865.7464.8865.7463.90-
Nov 6, 202466.5266.8864.8664.8663.04-
Nov 5, 202466.0066.5466.0066.5464.67-
Nov 4, 202465.9466.2665.9465.9664.11-
Nov 1, 202465.0866.1665.0865.6463.80-
Oct 31, 202465.6265.6864.9264.9263.10-
Oct 30, 202466.8666.8665.8665.8664.01-
Oct 29, 202467.3667.6266.7666.7664.89-
Oct 28, 202465.6067.4065.6067.2665.37-
Oct 25, 202465.3865.5065.3465.4663.6260
Oct 24, 202464.0465.8064.0465.4263.58-
Oct 23, 202464.3864.4063.7463.7461.95-
Oct 22, 202464.9464.9463.9064.1062.30-
Oct 21, 202464.5064.5864.3664.5862.77-
Oct 18, 202464.7464.7464.5064.5262.71-
Oct 17, 202465.2265.2264.9264.9263.10-
Oct 16, 202465.2465.4865.1665.1663.33-
Oct 15, 202465.0865.5865.0465.0463.22-
Oct 14, 202464.8465.0064.8465.0063.18-
Oct 11, 202464.5465.2064.5464.5662.7510
Oct 10, 202464.4664.8064.4464.4462.6310
Oct 9, 202464.3864.6664.3864.4062.59-
Oct 8, 202464.1464.4864.1464.3862.57-
Oct 7, 202464.0864.8463.7864.8463.02-
Oct 4, 202464.2464.2663.9263.9262.13-
Oct 3, 202464.7465.0864.1064.1062.30-
Oct 2, 202465.0065.2064.6264.6862.87-
Oct 1, 202465.3865.3864.8264.8263.00-
Sep 30, 202465.1265.6865.0665.0663.23-
Sep 27, 202464.9665.5664.9664.9663.14-
Sep 26, 202465.3265.3264.7464.9063.08-
Sep 25, 202464.8264.9864.7464.8463.02-
Sep 24, 202465.1065.1264.8465.0263.205
Sep 23, 202464.2264.7864.2264.6662.85-
Sep 20, 202464.4264.7864.4264.4862.67-
Sep 19, 202464.9464.9464.2064.2062.40-
Sep 18, 202464.3064.8864.2464.2462.44-
Sep 17, 202465.3065.3064.0464.0462.24-
Sep 16, 202464.6265.4464.6265.0263.20-
Sep 13, 202464.2265.0864.2264.6462.83-
Sep 12, 202465.2865.4265.2865.3463.51-
Sep 11, 202465.7465.9065.3065.9064.05-
Sep 10, 202465.1665.9865.1665.4063.57-
Sep 9, 202464.8265.5864.8265.2663.43-
Sep 6, 202464.0265.2064.0264.9263.10-
Sep 5, 202464.0464.8864.0464.1662.36-
Sep 4, 202462.5664.4462.5664.2062.40-
Sep 3, 202462.6463.7262.6463.3061.52-
Sep 2, 202462.6862.9462.6662.6660.90-
Aug 30, 202462.2063.0462.2062.4060.65-
Aug 29, 202461.8662.5261.8662.0660.32-
Aug 28, 202461.2462.1061.2461.9660.2270
Aug 27, 202460.8461.5060.8461.1859.46-
Aug 26, 202460.5861.0660.5860.9859.27-
Aug 23, 202460.7261.0660.3260.3258.63-
Aug 22, 202460.1460.6860.1460.6058.90-
Aug 21, 202460.4860.4859.5060.0658.38-
Aug 20, 202460.6260.6260.2060.2058.51-
Aug 19, 202460.5260.5460.3060.4458.7460
Aug 16, 202460.4660.4660.3260.4658.76-
Aug 15, 202460.5460.5460.1460.1458.45-
Aug 14, 202460.1460.3459.8460.2458.55-
Aug 13, 202460.0660.0659.5859.8258.14-
Aug 12, 202460.0460.1059.8259.8258.14-
Aug 9, 202460.3860.3859.9260.0058.32-
Aug 8, 202460.5860.5860.2660.2858.59-
Aug 7, 202460.6060.6459.8660.2258.53-
Aug 6, 202460.2660.3460.1060.2858.59-
Aug 5, 202458.8461.1858.8460.0458.36-
Aug 2, 202459.6261.4859.6261.4859.76-
Aug 1, 202459.9260.2059.4259.4257.75-
Jul 31, 202458.5461.0458.5459.9058.22-
Jul 30, 202458.6258.6658.3858.3856.74-
Jul 29, 202459.0459.0458.4458.5656.92-
Jul 26, 202458.4258.9658.4058.9657.31-
Jul 25, 202457.5258.4057.5258.3856.7410
Jul 24, 202458.2258.2257.8657.9456.31-
Jul 23, 202458.4858.7258.1258.1256.49-
Jul 22, 202458.6058.8858.5258.6256.98-
Jul 19, 202458.9858.9858.2458.2456.61-
Jul 18, 202458.6859.1658.6858.8257.17-
Jul 17, 202458.1058.8058.1058.2256.59-
Jul 16, 202457.9858.3257.9858.3256.68-
Jul 15, 202458.6859.0658.0458.0456.41-
Jul 12, 202458.4258.9658.4258.8057.15-
Jul 11, 202458.2258.6258.0658.1256.49-
Jul 10, 202457.5058.0057.5057.9056.28-
Jul 9, 202458.0658.0657.4057.4055.7980
Jul 8, 202459.0059.0057.8257.8256.20-
Jul 5, 202458.8859.0258.3058.3056.66-
Jul 4, 202458.1658.7058.1658.6056.96-
Jul 3, 202457.9858.1057.7857.8856.26-
Jul 2, 202457.5657.7057.3457.5655.95-
Jul 1, 202457.5657.9057.5457.6055.98-
Jun 28, 202457.3257.3256.7256.9055.30-
Jun 27, 202458.0258.0257.1657.1855.58-
Jun 26, 202458.6058.6057.8457.8456.22-
Jun 25, 202458.5859.0457.8857.8856.26-
Jun 24, 202458.6659.0658.5258.5256.88-
Jun 21, 202457.4258.5657.4258.3856.74-
Jun 20, 202458.7458.7456.3857.1655.56-
Jun 19, 202459.2659.2658.7458.7457.09-
Jun 18, 202459.7059.7059.0459.0457.38-
Jun 17, 202458.8459.1858.8458.8657.21-
Jun 14, 202459.8859.8858.5258.5256.88-
Jun 13, 202459.6859.9259.4859.4857.81-