OTC Markets OTCQX - Delayed Quote USD

Danone S.A. (DANOY)

Compare
13.81 +0.02 (+0.15%)
As of 3:03 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 13.70 13.81 13.69 13.81 13.81 83,380
Nov 18, 2024 13.71 13.85 13.70 13.80 13.80 374,900
Nov 15, 2024 13.73 13.77 13.69 13.73 13.73 638,700
Nov 14, 2024 13.80 13.87 13.72 13.72 13.72 280,200
Nov 13, 2024 13.68 13.71 13.58 13.71 13.71 1,540,700
Nov 12, 2024 13.82 13.84 13.68 13.79 13.79 633,200
Nov 11, 2024 14.02 14.05 13.95 13.96 13.96 238,100
Nov 8, 2024 14.15 14.15 14.02 14.10 14.10 224,200
Nov 7, 2024 14.18 14.26 14.12 14.16 14.16 644,200
Nov 6, 2024 14.08 14.13 14.02 14.07 14.07 534,200
Nov 5, 2024 14.50 14.65 14.45 14.63 14.63 1,718,300
Nov 4, 2024 14.45 14.51 14.41 14.46 14.46 370,000
Nov 1, 2024 14.41 14.43 14.30 14.35 14.35 1,913,700
Oct 31, 2024 14.31 14.35 14.24 14.33 14.33 486,300
Oct 30, 2024 14.31 14.46 14.28 14.40 14.40 154,900
Oct 29, 2024 14.61 14.64 14.50 14.54 14.54 2,243,100
Oct 28, 2024 14.63 14.68 14.57 14.63 14.63 158,700
Oct 25, 2024 14.29 14.31 14.20 14.20 14.20 126,300
Oct 24, 2024 14.23 14.29 14.21 14.26 14.26 144,100
Oct 23, 2024 13.85 13.90 13.81 13.85 13.85 310,000
Oct 22, 2024 13.94 13.98 13.92 13.95 13.95 131,800
Oct 21, 2024 14.07 14.08 13.99 14.01 14.01 147,900
Oct 18, 2024 14.06 14.13 14.06 14.11 14.11 269,600
Oct 17, 2024 14.17 14.21 14.12 14.12 14.12 190,800
Oct 16, 2024 14.27 14.35 14.21 14.28 14.28 200,500
Oct 15, 2024 14.26 14.41 14.25 14.32 14.32 540,700
Oct 14, 2024 14.24 14.29 14.21 14.29 14.29 123,500
Oct 11, 2024 14.24 14.29 14.20 14.27 14.27 131,200
Oct 10, 2024 14.24 14.25 14.14 14.20 14.20 143,300
Oct 9, 2024 14.25 14.25 14.19 14.21 14.21 133,800
Oct 8, 2024 14.18 14.24 14.14 14.24 14.24 152,800
Oct 7, 2024 14.19 14.22 14.13 14.18 14.18 243,300
Oct 4, 2024 14.09 14.16 14.06 14.11 14.11 137,900
Oct 3, 2024 14.36 14.36 14.21 14.27 14.27 124,700
Oct 2, 2024 14.40 14.43 14.33 14.41 14.41 1,427,800
Oct 1, 2024 14.55 14.55 14.43 14.53 14.53 117,700
Sep 30, 2024 14.67 14.71 14.54 14.60 14.60 133,600
Sep 27, 2024 14.68 14.72 14.60 14.65 14.65 160,900
Sep 26, 2024 14.45 14.61 14.45 14.61 14.61 117,800
Sep 25, 2024 14.58 14.61 14.49 14.49 14.49 193,500
Sep 24, 2024 14.50 14.64 14.50 14.61 14.61 132,100
Sep 23, 2024 14.52 14.52 14.44 14.47 14.47 114,900
Sep 20, 2024 14.51 14.51 14.36 14.43 14.43 852,300
Sep 19, 2024 14.40 14.47 14.37 14.46 14.46 105,300
Sep 18, 2024 14.39 14.48 14.32 14.34 14.34 267,400
Sep 17, 2024 14.49 14.50 14.32 14.35 14.35 355,300
Sep 16, 2024 14.55 14.62 14.52 14.59 14.59 272,300
Sep 13, 2024 14.41 14.50 14.39 14.47 14.47 1,637,900
Sep 12, 2024 14.49 14.53 14.38 14.52 14.52 331,000
Sep 11, 2024 14.54 14.57 14.46 14.55 14.55 2,935,100
Sep 10, 2024 14.59 14.59 14.47 14.52 14.52 309,600
Sep 9, 2024 14.42 14.56 14.39 14.48 14.48 571,900
Sep 6, 2024 14.46 14.53 14.43 14.47 14.47 3,455,900
Sep 5, 2024 14.27 14.31 14.23 14.28 14.28 110,100
Sep 4, 2024 14.20 14.31 14.20 14.26 14.26 209,300
Sep 3, 2024 14.01 14.11 14.01 14.05 14.05 1,730,300
Aug 30, 2024 13.90 13.95 13.81 13.87 13.87 98,100
Aug 29, 2024 13.82 13.85 13.77 13.77 13.77 103,700
Aug 28, 2024 13.79 13.90 13.77 13.79 13.79 120,800
Aug 27, 2024 13.72 13.75 13.69 13.74 13.74 106,800
Aug 26, 2024 13.57 13.68 13.56 13.65 13.65 137,100
Aug 23, 2024 13.53 13.63 13.53 13.62 13.62 496,400
Aug 22, 2024 13.48 13.53 13.44 13.46 13.46 144,100
Aug 21, 2024 13.34 13.48 13.33 13.46 13.46 294,900
Aug 20, 2024 13.38 13.47 13.38 13.43 13.43 92,800
Aug 19, 2024 13.37 13.45 13.35 13.45 13.45 150,800
Aug 16, 2024 13.31 13.34 13.26 13.32 13.32 115,400
Aug 15, 2024 13.21 13.29 13.19 13.24 13.24 108,400
Aug 14, 2024 13.22 13.39 13.22 13.34 13.34 304,900
Aug 13, 2024 13.07 13.21 13.05 13.21 13.21 259,900
Aug 12, 2024 13.15 13.18 13.09 13.12 13.12 207,100
Aug 9, 2024 13.14 13.16 13.06 13.09 13.09 2,680,100
Aug 8, 2024 13.19 13.26 13.17 13.21 13.21 425,300
Aug 7, 2024 13.20 13.34 13.20 13.21 13.21 205,000
Aug 6, 2024 13.13 13.27 13.10 13.21 13.21 285,400
Aug 5, 2024 13.37 13.37 13.24 13.27 13.27 108,800
Aug 2, 2024 13.37 13.54 13.37 13.53 13.53 252,500
Aug 1, 2024 12.98 12.99 12.92 12.97 12.97 200,400
Jul 31, 2024 13.13 13.14 13.00 13.04 13.04 144,400
Jul 30, 2024 12.70 12.78 12.64 12.77 12.77 210,100
Jul 29, 2024 12.62 12.73 12.62 12.72 12.72 242,300
Jul 26, 2024 12.77 12.88 12.77 12.83 12.83 116,100
Jul 25, 2024 12.68 12.74 12.65 12.65 12.65 202,100
Jul 24, 2024 12.66 12.69 12.63 12.63 12.63 152,500
Jul 23, 2024 12.74 12.77 12.72 12.73 12.73 227,100
Jul 22, 2024 12.86 12.90 12.80 12.86 12.86 802,500
Jul 19, 2024 12.79 12.81 12.72 12.75 12.75 111,800
Jul 18, 2024 12.92 12.95 12.83 12.85 12.85 2,056,700
Jul 17, 2024 12.74 12.90 12.74 12.90 12.90 333,600
Jul 16, 2024 12.69 12.78 12.65 12.71 12.71 523,600
Jul 15, 2024 12.81 12.88 12.71 12.71 12.71 110,400
Jul 12, 2024 12.83 12.91 12.82 12.90 12.90 128,700
Jul 11, 2024 12.74 12.80 12.73 12.74 12.74 145,800
Jul 10, 2024 12.61 12.64 12.55 12.63 12.63 117,600
Jul 9, 2024 12.53 12.56 12.47 12.52 12.52 149,600
Jul 8, 2024 12.77 12.77 12.56 12.59 12.59 204,900
Jul 5, 2024 12.74 12.77 12.62 12.77 12.77 167,000
Jul 3, 2024 12.55 12.61 12.55 12.60 12.60 116,500
Jul 2, 2024 12.39 12.47 12.38 12.46 12.46 225,200
Jul 1, 2024 12.45 12.53 12.37 12.42 12.42 320,100
Jun 28, 2024 12.19 12.30 12.18 12.26 12.26 238,400
Jun 27, 2024 12.32 12.34 12.24 12.30 12.30 171,800
Jun 26, 2024 12.41 12.48 12.37 12.42 12.42 175,300
Jun 25, 2024 12.47 12.50 12.39 12.50 12.50 181,200
Jun 24, 2024 12.64 12.71 12.59 12.62 12.62 230,200
Jun 21, 2024 12.48 12.56 12.48 12.50 12.50 303,100
Jun 20, 2024 12.18 12.34 12.16 12.31 12.31 701,500
Jun 18, 2024 12.74 12.78 12.72 12.75 12.75 275,300
Jun 17, 2024 12.70 12.74 12.64 12.72 12.72 217,700
Jun 14, 2024 12.60 12.65 12.50 12.58 12.58 180,100
Jun 13, 2024 12.89 12.91 12.82 12.85 12.85 133,300
Jun 12, 2024 12.94 13.05 12.94 12.96 12.96 144,000
Jun 11, 2024 12.70 12.84 12.70 12.84 12.84 185,600
Jun 10, 2024 12.73 12.81 12.68 12.81 12.81 167,600
Jun 7, 2024 12.95 13.03 12.91 12.92 12.92 112,900
Jun 6, 2024 12.94 13.07 12.90 13.05 13.05 121,800
Jun 5, 2024 12.99 13.03 12.86 12.96 12.96 151,600
Jun 4, 2024 12.94 13.00 12.92 13.00 13.00 179,500
Jun 3, 2024 12.90 13.00 12.88 12.93 12.93 440,700
May 31, 2024 12.80 12.91 12.79 12.91 12.91 133,500
May 30, 2024 12.79 12.83 12.74 12.74 12.74 253,100
May 29, 2024 12.73 12.75 12.67 12.70 12.70 144,300
May 28, 2024 12.84 12.88 12.79 12.81 12.81 168,900
May 24, 2024 12.89 12.93 12.85 12.88 12.88 172,800
May 23, 2024 12.97 12.97 12.77 12.82 12.82 131,300
May 22, 2024 12.93 13.02 12.88 12.95 12.95 153,800
May 21, 2024 13.03 13.10 13.02 13.09 13.09 115,200
May 20, 2024 13.04 13.08 13.02 13.07 13.07 171,300
May 17, 2024 12.99 13.08 12.99 13.04 13.04 160,000
May 16, 2024 13.03 13.06 12.97 13.02 13.02 111,800
May 15, 2024 12.96 13.01 12.93 13.01 13.01 122,300
May 14, 2024 12.86 12.93 12.83 12.89 12.89 139,300
May 13, 2024 12.93 12.99 12.93 12.96 12.96 118,800
May 10, 2024 12.84 12.89 12.80 12.84 12.84 134,000
May 9, 2024 12.80 12.83 12.73 12.81 12.81 104,300
May 8, 2024 12.74 12.81 12.74 12.76 12.76 111,400
May 7, 2024 12.65 12.70 12.63 12.65 12.65 241,000
May 6, 2024 12.67 12.67 12.50 12.55 12.55 129,000
May 3, 2024 12.47 12.52 12.36 12.46 12.46 141,600
May 2, 2024 12.30 12.42 12.26 12.34 12.34 314,300
May 1, 2024 0.46 Dividend
May 1, 2024 12.30 12.30 12.01 12.20 12.20 95,600
Apr 30, 2024 12.47 12.70 12.46 12.46 12.01 125,200
Apr 29, 2024 12.52 12.65 12.52 12.61 12.15 192,100
Apr 26, 2024 12.50 12.54 12.46 12.51 12.05 498,900
Apr 25, 2024 12.69 12.78 12.63 12.73 12.27 197,200
Apr 24, 2024 12.78 12.84 12.74 12.84 12.37 279,300
Apr 23, 2024 12.77 12.81 12.75 12.76 12.29 136,900
Apr 22, 2024 12.75 12.84 12.74 12.77 12.30 147,700
Apr 19, 2024 12.64 12.71 12.62 12.68 12.22 160,800
Apr 18, 2024 12.56 12.63 12.52 12.58 12.12 252,800
Apr 17, 2024 12.47 12.54 12.43 12.52 12.06 391,500
Apr 16, 2024 12.22 12.26 12.18 12.23 11.78 280,800
Apr 15, 2024 12.34 12.34 12.20 12.24 11.79 185,600
Apr 12, 2024 12.28 12.32 12.23 12.23 11.78 189,400
Apr 11, 2024 12.44 12.44 12.31 12.40 11.95 159,500
Apr 10, 2024 12.36 12.41 12.30 12.37 11.92 774,300
Apr 9, 2024 12.50 12.53 12.45 12.49 12.03 320,700
Apr 8, 2024 12.50 12.55 12.47 12.49 12.03 417,100
Apr 5, 2024 12.52 12.58 12.44 12.58 12.12 834,300
Apr 4, 2024 12.65 12.66 12.45 12.48 12.02 2,534,100
Apr 3, 2024 12.71 12.75 12.68 12.68 12.22 179,100
Apr 2, 2024 12.80 12.81 12.71 12.74 12.27 128,200
Apr 1, 2024 12.93 12.98 12.88 12.93 12.46 223,600
Mar 28, 2024 12.98 13.02 12.95 12.95 12.48 120,400
Mar 27, 2024 12.97 13.02 12.94 12.99 12.52 217,000
Mar 26, 2024 13.00 13.03 12.94 13.02 12.54 178,700
Mar 25, 2024 12.88 12.95 12.87 12.90 12.43 187,700
Mar 22, 2024 12.88 12.95 12.88 12.92 12.45 502,400
Mar 21, 2024 12.85 12.90 12.85 12.88 12.41 370,300
Mar 20, 2024 12.84 13.03 12.84 13.03 12.55 133,100
Mar 19, 2024 12.84 12.92 12.82 12.90 12.43 118,500
Mar 18, 2024 12.92 12.94 12.87 12.89 12.42 140,400
Mar 15, 2024 13.08 13.09 12.97 12.99 12.52 111,300
Mar 14, 2024 13.03 13.03 12.89 12.92 12.45 196,000
Mar 13, 2024 12.99 13.08 12.98 13.02 12.54 118,600
Mar 12, 2024 12.91 12.96 12.86 12.96 12.49 98,700
Mar 11, 2024 12.88 12.95 12.83 12.95 12.48 156,400
Mar 8, 2024 12.87 12.91 12.85 12.89 12.42 182,600
Mar 7, 2024 12.86 12.93 12.85 12.90 12.43 188,400
Mar 6, 2024 12.83 12.88 12.78 12.85 12.38 148,800
Mar 5, 2024 12.83 12.90 12.83 12.88 12.41 846,900
Mar 4, 2024 12.75 12.86 12.72 12.84 12.37 740,900
Mar 1, 2024 12.71 12.76 12.64 12.76 12.29 362,300
Feb 29, 2024 12.93 12.93 12.72 12.76 12.29 150,200
Feb 28, 2024 12.90 12.95 12.86 12.93 12.46 150,200
Feb 27, 2024 13.06 13.16 13.06 13.12 12.64 163,800
Feb 26, 2024 13.11 13.17 13.03 13.07 12.59 163,900
Feb 23, 2024 13.08 13.17 13.00 13.16 12.68 1,063,700
Feb 22, 2024 13.34 13.38 13.24 13.38 12.89 109,500
Feb 21, 2024 13.35 13.40 13.33 13.35 12.86 166,100
Feb 20, 2024 13.33 13.39 13.29 13.37 12.88 139,400
Feb 16, 2024 13.14 13.24 13.12 13.22 12.74 106,900
Feb 15, 2024 13.10 13.21 13.10 13.20 12.72 168,900
Feb 14, 2024 13.03 13.07 12.99 13.07 12.59 189,100
Feb 13, 2024 13.03 13.07 13.00 13.07 12.59 227,700
Feb 12, 2024 13.12 13.18 13.10 13.16 12.68 131,900
Feb 9, 2024 13.13 13.19 13.06 13.17 12.69 360,300
Feb 8, 2024 13.29 13.32 13.22 13.25 12.77 139,000
Feb 7, 2024 13.29 13.30 13.20 13.23 12.75 129,500
Feb 6, 2024 13.22 13.32 13.20 13.31 12.82 158,300
Feb 5, 2024 13.16 13.27 13.13 13.25 12.77 186,100
Feb 2, 2024 13.22 13.23 13.09 13.16 12.68 195,100
Feb 1, 2024 13.23 13.38 13.19 13.37 12.88 151,400
Jan 31, 2024 13.48 13.48 13.25 13.27 12.79 157,600
Jan 30, 2024 13.39 13.40 13.34 13.40 12.91 137,300
Jan 29, 2024 13.36 13.48 13.34 13.48 12.99 182,700
Jan 26, 2024 13.28 13.30 13.24 13.28 12.80 1,201,900
Jan 25, 2024 13.22 13.28 13.18 13.27 12.79 675,000
Jan 24, 2024 13.39 13.39 13.29 13.32 12.83 432,100
Jan 23, 2024 13.22 13.36 13.19 13.36 12.87 467,600
Jan 22, 2024 13.39 13.43 13.34 13.34 12.85 171,000
Jan 19, 2024 13.32 13.41 13.29 13.40 12.91 265,400
Jan 18, 2024 13.26 13.34 13.23 13.33 12.84 1,258,800
Jan 17, 2024 13.29 13.35 13.23 13.35 12.86 133,100
Jan 16, 2024 13.42 13.46 13.34 13.36 12.87 189,900
Jan 12, 2024 13.33 13.36 13.28 13.31 12.82 215,900
Jan 11, 2024 13.25 13.27 13.15 13.27 12.79 489,800
Jan 10, 2024 13.32 13.38 13.29 13.35 12.86 105,400
Jan 9, 2024 13.31 13.33 13.28 13.28 12.80 132,400
Jan 8, 2024 13.30 13.35 13.28 13.33 12.84 355,100
Jan 5, 2024 13.23 13.29 13.16 13.17 12.69 849,800
Jan 4, 2024 13.17 13.27 13.17 13.21 12.73 149,100
Jan 3, 2024 13.18 13.24 13.11 13.19 12.71 141,100
Jan 2, 2024 12.97 13.04 12.94 13.02 12.54 195,000
Dec 29, 2023 12.91 12.96 12.91 12.95 12.48 155,700
Dec 28, 2023 12.95 12.97 12.89 12.93 12.46 337,100
Dec 27, 2023 12.87 12.96 12.87 12.95 12.48 138,300
Dec 26, 2023 12.78 12.89 12.78 12.86 12.39 145,400
Dec 22, 2023 12.83 12.86 12.76 12.79 12.32 275,100
Dec 21, 2023 12.76 12.81 12.73 12.81 12.34 192,400
Dec 20, 2023 12.69 12.75 12.61 12.61 12.15 335,000
Dec 19, 2023 12.71 12.74 12.64 12.68 12.22 2,203,300
Dec 18, 2023 12.67 12.74 12.66 12.74 12.27 204,600
Dec 15, 2023 12.65 12.68 12.59 12.63 12.17 174,500
Dec 14, 2023 12.79 12.84 12.76 12.82 12.35 196,900
Dec 13, 2023 12.81 12.94 12.74 12.92 12.45 334,500
Dec 12, 2023 12.80 12.86 12.79 12.86 12.39 1,485,800
Dec 11, 2023 12.74 12.81 12.74 12.78 12.31 173,800
Dec 8, 2023 12.74 12.79 12.68 12.75 12.28 592,100
Dec 7, 2023 12.73 12.79 12.71 12.75 12.28 654,300
Dec 6, 2023 12.70 12.73 12.59 12.64 12.18 188,200
Dec 5, 2023 12.67 12.72 12.58 12.59 12.13 2,941,900
Dec 4, 2023 12.76 12.83 12.71 12.79 12.32 206,000
Dec 1, 2023 12.75 12.82 12.71 12.81 12.34 186,400
Nov 30, 2023 12.86 12.94 12.84 12.92 12.45 213,200
Nov 29, 2023 13.01 13.05 12.98 13.00 12.53 153,800
Nov 28, 2023 12.94 13.03 12.93 12.99 12.52 181,100
Nov 27, 2023 12.95 12.99 12.91 12.96 12.49 115,200
Nov 24, 2023 12.90 12.99 12.87 12.98 12.51 132,700
Nov 22, 2023 12.79 12.81 12.73 12.81 12.34 224,900
Nov 21, 2023 12.69 12.76 12.69 12.75 12.28 182,100
Nov 20, 2023 12.63 12.63 12.58 12.61 12.15 268,200

Related Tickers

LWAY Lifeway Foods, Inc.
25.22
+3.23%
 
JBSAY JBS S.A.
12.04
-1.23%
 
JJSF J&J Snack Foods Corp.
164.68
-0.42%
 
CWK.L Cranswick plc
4,970.00
-0.10%
 
MRRTY Marfrig Global Foods S.A.
2.9000
+2.11%
 
HAIN The Hain Celestial Group, Inc.
7.25
+0.28%
 
JBSS John B. Sanfilippo & Son, Inc.
82.09
-0.55%
 
PIFFY PT Indofood CBP Sukses Makmur Tbk
15.38
0.00%
 
C9CB.F Pure Foods Tasmania Limited
0.0105
0.00%
 
2P6.SG Nepra Foods Inc
0.0665
+2.31%