Paris - Delayed Quote EUR

Danone S.A. (BN.PA)

59.28 -0.02 (-0.03%)
As of 9:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 59.46 59.62 59.28 59.28 59.28 31,601
Apr 25, 2024 59.88 60.02 58.98 59.30 59.30 1,376,895
Apr 24, 2024 59.36 59.92 59.36 59.76 59.76 1,001,934
Apr 23, 2024 60.10 60.18 59.58 59.60 59.60 1,038,788
Apr 22, 2024 60.00 60.08 59.30 59.94 59.94 829,616
Apr 19, 2024 59.12 59.56 58.78 59.44 59.44 1,388,820
Apr 18, 2024 60.50 60.50 58.72 59.06 59.06 1,906,515
Apr 17, 2024 57.66 58.70 57.64 58.54 58.54 1,410,166
Apr 16, 2024 57.50 57.74 57.34 57.62 57.62 1,100,129
Apr 15, 2024 57.98 58.10 57.60 57.76 57.76 961,266
Apr 12, 2024 57.86 58.16 57.50 57.78 57.78 846,795
Apr 11, 2024 57.52 57.88 57.46 57.62 57.62 910,337
Apr 10, 2024 57.66 57.74 57.16 57.52 57.52 852,796
Apr 9, 2024 57.40 57.92 57.32 57.56 57.56 772,562
Apr 8, 2024 57.92 58.08 57.56 57.68 57.68 965,517
Apr 5, 2024 57.44 57.98 57.42 57.98 57.98 1,063,306
Apr 4, 2024 58.34 58.70 57.86 58.00 58.00 905,601
Apr 3, 2024 59.00 59.32 58.48 58.52 58.52 1,129,772
Apr 2, 2024 59.90 60.06 58.98 58.98 58.98 1,268,695
Mar 28, 2024 59.89 60.03 59.57 59.89 59.89 1,213,072
Mar 27, 2024 60.04 60.38 59.45 59.73 59.73 1,006,817
Mar 26, 2024 59.19 60.01 59.07 60.01 60.01 832,526
Mar 25, 2024 59.49 59.56 58.83 59.32 59.32 943,867
Mar 22, 2024 59.23 59.60 59.19 59.57 59.57 880,411
Mar 21, 2024 59.39 59.53 58.87 59.15 59.15 795,254
Mar 20, 2024 59.32 59.50 59.13 59.38 59.38 758,181
Mar 19, 2024 59.33 59.54 59.01 59.29 59.29 796,165
Mar 18, 2024 59.73 59.76 59.02 59.34 59.34 698,554
Mar 15, 2024 59.53 60.18 59.40 59.60 59.60 2,583,116
Mar 14, 2024 59.81 60.13 59.19 59.41 59.41 1,051,919
Mar 13, 2024 59.16 59.61 59.05 59.54 59.54 1,112,499
Mar 12, 2024 59.15 59.16 58.83 59.16 59.16 1,120,159
Mar 11, 2024 58.77 59.01 58.47 58.97 58.97 853,933
Mar 8, 2024 59.01 59.01 58.40 58.75 58.75 1,121,445
Mar 7, 2024 58.63 59.04 58.41 58.88 58.88 1,086,245
Mar 6, 2024 59.13 59.30 58.55 58.73 58.73 727,424
Mar 5, 2024 59.10 59.49 59.00 59.21 59.21 911,746
Mar 4, 2024 58.50 59.19 58.50 59.08 59.08 1,184,026
Mar 1, 2024 59.01 59.26 58.53 58.72 58.72 1,008,501
Feb 29, 2024 59.75 59.88 58.95 59.02 59.02 2,770,852
Feb 28, 2024 60.52 60.68 59.42 59.72 59.72 1,227,089
Feb 27, 2024 60.19 60.63 60.15 60.58 60.58 749,269
Feb 26, 2024 60.94 60.94 60.02 60.40 60.40 821,763
Feb 23, 2024 61.47 61.54 59.94 60.71 60.71 1,367,352
Feb 22, 2024 63.62 63.80 61.15 61.64 61.64 1,742,907
Feb 21, 2024 61.63 62.03 61.50 61.70 61.70 1,064,715
Feb 20, 2024 61.30 61.83 61.30 61.68 61.68 967,794
Feb 19, 2024 61.44 61.77 61.35 61.52 61.52 788,188
Feb 16, 2024 61.25 61.50 60.57 61.30 61.30 892,968
Feb 15, 2024 60.80 61.13 60.24 61.13 61.13 1,208,712
Feb 14, 2024 60.98 61.20 60.60 60.72 60.72 716,520
Feb 13, 2024 60.99 61.11 60.59 60.98 60.98 807,273
Feb 12, 2024 61.00 61.10 60.80 61.01 61.01 648,027
Feb 9, 2024 61.46 61.50 60.56 60.89 60.89 783,188
Feb 8, 2024 61.54 62.13 61.51 61.63 61.63 828,032
Feb 7, 2024 61.90 62.12 61.41 61.54 61.54 842,886
Feb 6, 2024 61.59 61.96 61.22 61.94 61.94 617,330
Feb 5, 2024 60.95 61.75 60.94 61.72 61.72 885,521
Feb 2, 2024 61.56 61.72 60.94 60.94 60.94 943,256
Feb 1, 2024 62.17 62.17 61.10 61.41 61.41 861,271
Jan 31, 2024 62.29 62.45 61.63 61.74 61.74 1,404,724
Jan 30, 2024 62.15 62.37 61.69 61.82 61.82 883,326
Jan 29, 2024 61.26 62.24 61.25 62.24 62.24 1,260,041
Jan 26, 2024 61.24 61.55 60.98 61.29 61.29 1,153,251
Jan 25, 2024 61.06 61.19 60.69 61.10 61.10 908,019
Jan 24, 2024 61.37 61.68 60.98 61.35 61.35 984,478
Jan 23, 2024 61.75 61.80 60.93 61.54 61.54 921,148
Jan 22, 2024 61.95 61.95 61.32 61.60 61.60 895,655
Jan 19, 2024 61.70 62.08 61.31 61.60 61.60 975,963
Jan 18, 2024 61.29 61.50 60.85 61.42 61.42 1,042,488
Jan 17, 2024 61.62 61.63 61.01 61.50 61.50 1,138,135
Jan 16, 2024 61.19 61.89 60.99 61.78 61.78 1,024,314
Jan 15, 2024 61.63 61.76 61.43 61.55 61.55 819,188
Jan 12, 2024 60.63 61.20 60.56 60.88 60.88 785,321
Jan 11, 2024 61.00 61.05 60.24 60.51 60.51 1,064,951
Jan 10, 2024 60.81 61.11 60.58 61.06 61.06 942,609
Jan 9, 2024 61.00 61.17 60.77 61.00 61.00 1,229,029
Jan 8, 2024 60.38 61.00 60.27 60.93 60.93 844,805
Jan 5, 2024 60.37 60.62 60.22 60.51 60.51 1,099,002
Jan 4, 2024 60.30 60.71 60.10 60.57 60.57 830,862
Jan 3, 2024 59.78 61.18 59.78 60.56 60.56 1,663,310
Jan 2, 2024 59.04 59.57 58.80 59.57 59.57 830,710
Dec 29, 2023 58.62 58.79 58.50 58.68 58.68 494,527
Dec 28, 2023 58.54 58.60 58.30 58.51 58.51 469,056
Dec 27, 2023 58.23 58.47 58.04 58.41 58.41 462,551
Dec 22, 2023 58.31 58.56 58.14 58.32 58.32 616,036
Dec 21, 2023 58.15 58.49 58.02 58.30 58.30 794,121
Dec 20, 2023 57.77 58.32 57.65 58.12 58.12 899,676
Dec 19, 2023 58.32 58.44 57.85 57.88 57.88 1,166,963
Dec 18, 2023 57.83 58.27 57.79 58.27 58.27 745,476
Dec 15, 2023 57.99 58.18 57.01 57.98 57.98 2,655,038
Dec 14, 2023 59.60 59.77 58.20 58.20 58.20 1,878,868
Dec 13, 2023 59.60 59.65 59.15 59.31 59.31 1,134,387
Dec 12, 2023 59.48 59.74 59.38 59.55 59.55 903,710
Dec 11, 2023 59.32 59.62 59.12 59.48 59.48 1,097,927
Dec 8, 2023 58.92 59.40 58.50 59.22 59.22 1,013,552
Dec 7, 2023 58.93 59.40 58.90 59.14 59.14 947,260
Dec 6, 2023 58.57 59.31 58.45 58.72 58.72 930,877
Dec 5, 2023 58.95 59.07 58.36 58.62 58.62 1,112,736
Dec 4, 2023 58.55 59.01 58.45 58.79 58.79 947,294
Dec 1, 2023 59.27 59.44 58.38 58.59 58.59 1,181,404
Nov 30, 2023 59.15 59.17 58.70 58.97 58.97 1,915,212
Nov 29, 2023 59.08 59.37 58.84 59.15 59.15 871,000
Nov 28, 2023 58.87 59.05 58.58 59.05 59.05 985,311
Nov 27, 2023 59.11 59.20 58.89 59.08 59.08 614,349
Nov 24, 2023 58.63 59.17 58.51 59.12 59.12 861,597
Nov 23, 2023 58.59 58.92 58.47 58.66 58.66 423,112
Nov 22, 2023 58.50 58.76 58.36 58.55 58.55 747,462
Nov 21, 2023 57.19 58.19 57.19 58.19 58.19 956,641
Nov 20, 2023 57.55 57.98 57.42 57.43 57.43 760,733
Nov 17, 2023 57.57 57.93 57.45 57.54 57.54 1,272,769
Nov 16, 2023 57.59 57.77 57.40 57.40 57.40 1,099,577
Nov 15, 2023 58.07 58.32 57.31 57.53 57.53 872,474
Nov 14, 2023 58.16 58.39 57.87 58.12 58.12 1,248,566
Nov 13, 2023 57.45 58.03 57.17 58.03 58.03 964,714
Nov 10, 2023 57.39 57.68 57.13 57.37 57.37 1,026,619
Nov 9, 2023 56.86 57.57 56.71 57.38 57.38 783,773
Nov 8, 2023 56.68 57.08 56.63 56.91 56.91 682,666
Nov 7, 2023 56.86 57.23 56.65 56.85 56.85 834,046
Nov 6, 2023 57.18 57.20 56.67 56.84 56.84 1,071,340
Nov 3, 2023 57.31 57.65 57.05 57.05 57.05 922,651
Nov 2, 2023 57.46 57.73 56.85 57.11 57.11 1,348,389
Nov 1, 2023 57.02 57.57 56.69 57.17 57.17 1,258,731
Oct 31, 2023 55.75 56.43 55.75 56.15 56.15 1,309,623
Oct 30, 2023 55.50 55.71 54.78 55.70 55.70 1,126,282
Oct 27, 2023 56.04 56.31 55.03 55.17 55.17 1,144,623
Oct 26, 2023 55.21 57.03 55.21 56.20 56.20 1,628,657
Oct 25, 2023 54.27 54.94 54.23 54.87 54.87 1,174,809
Oct 24, 2023 54.04 54.38 53.66 54.26 54.26 1,197,566
Oct 23, 2023 54.08 54.15 53.65 53.90 53.90 806,207
Oct 20, 2023 53.72 54.32 53.46 54.10 54.10 1,203,385
Oct 19, 2023 54.20 54.37 53.81 54.08 54.08 1,046,989
Oct 18, 2023 54.51 54.89 54.31 54.58 54.58 1,103,704
Oct 17, 2023 54.07 54.64 53.97 54.44 54.44 1,035,128
Oct 16, 2023 53.91 54.46 53.69 54.13 54.13 1,075,735
Oct 13, 2023 54.00 54.28 53.70 54.00 54.00 1,032,481
Oct 12, 2023 54.85 54.90 54.08 54.19 54.19 1,014,333
Oct 11, 2023 53.94 54.92 53.82 54.65 54.65 1,218,712
Oct 10, 2023 53.23 54.40 53.15 54.12 54.12 1,686,784
Oct 9, 2023 51.25 52.89 51.17 52.71 52.71 1,663,872
Oct 6, 2023 51.85 51.85 50.59 51.31 51.31 1,340,193
Oct 5, 2023 51.92 52.23 51.54 51.91 51.91 776,695
Oct 4, 2023 51.74 52.36 51.48 51.61 51.61 938,425
Oct 3, 2023 51.49 51.97 51.49 51.89 51.89 1,174,286
Oct 2, 2023 52.25 52.54 51.40 51.57 51.57 1,014,723
Sep 29, 2023 51.95 52.40 51.75 52.26 52.26 1,367,634
Sep 28, 2023 51.58 51.66 50.89 51.45 51.45 889,878
Sep 27, 2023 52.37 52.56 51.59 51.66 51.66 754,680
Sep 26, 2023 52.09 52.68 52.06 52.50 52.50 778,155
Sep 25, 2023 52.78 53.22 52.25 52.41 52.41 869,926
Sep 22, 2023 53.17 53.36 52.72 53.02 53.02 746,213
Sep 21, 2023 53.99 54.14 53.47 53.56 53.56 859,813
Sep 20, 2023 53.66 54.37 53.66 54.08 54.08 995,048
Sep 19, 2023 53.63 53.95 53.35 53.56 53.56 927,843
Sep 18, 2023 53.70 54.07 53.53 53.81 53.81 1,220,688
Sep 15, 2023 53.97 54.05 53.37 53.79 53.79 2,753,138
Sep 14, 2023 53.16 53.50 52.82 53.49 53.49 1,711,672
Sep 13, 2023 53.49 53.60 52.91 53.20 53.20 973,884
Sep 12, 2023 54.42 54.42 53.50 53.53 53.53 723,622
Sep 11, 2023 53.77 54.21 53.68 54.20 54.20 1,086,044
Sep 8, 2023 53.34 53.58 52.98 53.57 53.57 729,767
Sep 7, 2023 52.37 53.31 52.36 53.22 53.22 995,334
Sep 6, 2023 52.57 52.86 52.18 52.73 52.73 799,791
Sep 5, 2023 53.18 53.18 52.59 52.79 52.79 776,184
Sep 4, 2023 53.81 53.98 53.13 53.37 53.37 591,291
Sep 1, 2023 53.69 54.12 53.54 53.76 53.76 721,752
Aug 31, 2023 54.06 54.33 53.83 53.83 53.83 1,599,711
Aug 30, 2023 53.82 54.26 53.65 53.96 53.96 700,495
Aug 29, 2023 53.89 54.28 53.66 53.67 53.67 892,341
Aug 28, 2023 53.75 53.97 53.51 53.78 53.78 693,942
Aug 25, 2023 53.16 53.79 53.16 53.51 53.51 504,193
Aug 24, 2023 53.23 53.58 53.22 53.26 53.26 777,860
Aug 23, 2023 52.79 53.31 52.71 52.90 52.90 759,261
Aug 22, 2023 53.09 53.22 52.63 52.63 52.63 971,613
Aug 21, 2023 53.13 53.72 52.90 53.06 53.06 1,016,617
Aug 18, 2023 53.10 53.29 52.90 53.19 53.19 1,165,129
Aug 17, 2023 53.49 53.56 53.17 53.26 53.26 1,080,102
Aug 16, 2023 53.33 53.82 53.25 53.73 53.73 987,352
Aug 15, 2023 54.47 54.71 53.82 53.90 53.90 1,007,084
Aug 14, 2023 54.68 54.91 54.57 54.91 54.91 647,903
Aug 11, 2023 54.93 54.95 54.48 54.53 54.53 1,056,915
Aug 10, 2023 55.10 55.47 55.04 55.06 55.06 1,470,658
Aug 9, 2023 54.70 55.08 54.65 54.91 54.91 670,601
Aug 8, 2023 54.39 54.86 54.24 54.51 54.51 833,846
Aug 7, 2023 54.04 54.48 53.97 54.47 54.47 582,707
Aug 4, 2023 54.39 54.49 53.66 54.20 54.20 1,148,217
Aug 3, 2023 54.96 55.07 54.23 54.50 54.50 1,240,161
Aug 2, 2023 55.05 55.44 54.75 55.38 55.38 1,506,391
Aug 1, 2023 55.57 55.75 55.23 55.29 55.29 926,958
Jul 31, 2023 56.02 56.25 55.53 55.53 55.53 1,473,573
Jul 28, 2023 56.00 56.57 55.99 56.43 56.43 1,041,423
Jul 27, 2023 56.21 56.46 55.72 56.20 56.20 1,625,977
Jul 26, 2023 56.20 56.44 54.85 55.90 55.90 1,902,448
Jul 25, 2023 56.63 57.05 56.48 56.76 56.76 1,223,961
Jul 24, 2023 56.48 56.61 55.87 56.29 56.29 931,895
Jul 21, 2023 56.34 56.83 56.25 56.58 56.58 1,408,774
Jul 20, 2023 55.57 56.07 54.88 56.04 56.04 1,225,040
Jul 19, 2023 55.41 55.91 55.41 55.55 55.55 848,727
Jul 18, 2023 55.19 55.38 54.85 55.38 55.38 719,952
Jul 17, 2023 55.07 55.56 54.99 55.21 55.21 809,888
Jul 14, 2023 55.54 55.87 55.54 55.63 55.63 735,302
Jul 13, 2023 55.25 55.86 55.22 55.51 55.51 962,600
Jul 12, 2023 55.07 55.38 54.91 55.28 55.28 914,761
Jul 11, 2023 54.97 55.24 54.58 55.02 55.02 805,205
Jul 10, 2023 55.06 55.67 55.03 55.08 55.08 735,043
Jul 7, 2023 56.00 56.00 55.07 55.26 55.26 910,978
Jul 6, 2023 56.09 56.11 55.25 55.54 55.54 1,627,556
Jul 5, 2023 55.89 56.29 55.65 56.29 56.29 1,280,416
Jul 4, 2023 56.52 56.63 55.91 55.91 55.91 637,948
Jul 3, 2023 56.41 57.21 56.26 56.40 56.40 821,887
Jun 30, 2023 55.62 56.42 55.58 56.14 56.14 1,846,714
Jun 29, 2023 55.30 55.66 55.24 55.44 55.44 598,614
Jun 28, 2023 55.24 55.86 55.07 55.39 55.39 1,082,724
Jun 27, 2023 55.89 55.94 54.82 55.25 55.25 1,148,783
Jun 26, 2023 56.17 56.17 55.50 55.72 55.72 974,230
Jun 23, 2023 55.85 56.31 55.56 56.09 56.09 1,142,957
Jun 22, 2023 56.28 56.53 55.56 55.91 55.91 1,271,456
Jun 21, 2023 55.17 56.53 55.15 56.25 56.25 1,858,087
Jun 20, 2023 54.87 55.45 54.75 55.13 55.13 1,080,281
Jun 19, 2023 55.25 55.55 54.86 54.91 54.91 1,087,656
Jun 16, 2023 54.66 55.66 54.55 55.30 55.30 3,704,411
Jun 15, 2023 53.94 54.97 53.94 54.66 54.66 1,495,259
Jun 14, 2023 53.77 54.07 53.73 53.94 53.94 1,143,954
Jun 13, 2023 53.80 53.98 53.12 53.84 53.84 1,312,970
Jun 12, 2023 53.78 54.13 53.34 53.81 53.81 1,434,068
Jun 9, 2023 54.74 54.74 53.29 53.62 53.62 1,591,462
Jun 8, 2023 55.27 55.41 54.55 54.68 54.68 1,546,049
Jun 7, 2023 55.78 56.13 55.21 55.31 55.31 1,106,696
Jun 6, 2023 55.88 56.31 55.42 56.17 56.17 1,062,552
Jun 5, 2023 56.19 56.46 55.95 55.95 55.95 979,202
Jun 2, 2023 55.35 56.26 55.27 56.06 56.06 1,494,571
Jun 1, 2023 55.49 55.78 55.08 55.35 55.35 1,066,679
May 31, 2023 55.38 56.13 55.02 55.34 55.34 5,701,723
May 30, 2023 57.39 57.44 55.46 55.72 55.72 1,514,807
May 29, 2023 57.38 57.38 57.11 57.30 57.30 387,967
May 26, 2023 57.22 57.31 56.83 57.16 57.16 972,619
May 25, 2023 57.65 57.68 56.67 57.16 57.16 1,023,679
May 24, 2023 58.10 58.15 57.33 57.52 57.52 1,327,736
May 23, 2023 58.40 58.52 58.21 58.27 58.27 847,093
May 22, 2023 58.68 58.92 58.36 58.40 58.40 1,006,103
May 19, 2023 58.56 59.10 58.30 58.75 58.75 1,092,636
May 18, 2023 58.64 58.80 58.30 58.45 58.45 732,221
May 17, 2023 59.12 59.54 58.50 58.63 58.63 941,285
May 16, 2023 59.00 59.44 58.80 59.19 59.19 921,543
May 15, 2023 59.35 59.53 59.05 59.10 59.10 672,448
May 12, 2023 59.14 59.40 58.88 59.09 59.09 938,739
May 11, 2023 58.36 59.08 58.30 59.02 59.02 1,052,838
May 10, 2023 58.48 58.75 58.06 58.21 58.21 1,224,954
May 9, 2023 2.00 Dividend
May 9, 2023 58.81 58.87 58.41 58.81 58.81 1,371,325
May 8, 2023 60.39 60.60 60.24 60.48 58.48 874,714
May 5, 2023 60.51 60.56 60.00 60.39 58.39 1,017,897
May 4, 2023 60.11 60.39 59.79 60.34 58.34 1,266,554
May 3, 2023 60.31 60.63 60.07 60.42 58.42 1,242,365
May 2, 2023 59.93 60.18 59.61 60.08 58.09 1,654,568
Apr 28, 2023 59.66 59.99 59.31 59.99 58.01 1,629,066
Apr 27, 2023 60.30 60.55 59.28 59.46 57.49 1,773,009
Apr 26, 2023 60.78 61.88 60.25 60.35 58.35 2,411,508

Related Tickers

NESN.SW Nestlé S.A.
93.32
+1.35%
 
AAK.ST AAK AB (publ.)
271.80
+1.57%
 
TATE.L Tate & Lyle plc
641.50
+1.18%
 
CWK.L Cranswick plc
4,225.00
+0.12%
 
NSRGY Nestlé S.A.
101.43
-1.55%
 
ABF.L Associated British Foods plc
2,682.00
-0.15%
 
POST Post Holdings, Inc.
105.89
-0.24%
 
JDEP.AS JDE Peet's N.V.
20.82
+1.36%
 
FF.MI Fine Foods & Pharmaceuticals N.T.M. S.p.A.
8.36
0.00%
 
VLS.MI Valsoia S.p.A.
9.50
0.00%