Other OTC - Delayed Quote • USD
Danone S.A. (DANOY)
As of 12:02 PM EDT. Market Open.
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.78 | 12.81 | 12.74 | 12.78 | 12.78 | 189,078 |
Apr 23, 2024 | 12.77 | 12.81 | 12.75 | 12.76 | 12.76 | 136,900 |
Apr 22, 2024 | 12.75 | 12.84 | 12.74 | 12.77 | 12.77 | 147,700 |
Apr 19, 2024 | 12.64 | 12.71 | 12.62 | 12.68 | 12.68 | 160,800 |
Apr 18, 2024 | 12.56 | 12.63 | 12.52 | 12.58 | 12.58 | 252,800 |
Apr 17, 2024 | 12.47 | 12.54 | 12.43 | 12.52 | 12.52 | 391,500 |
Apr 16, 2024 | 12.22 | 12.26 | 12.18 | 12.23 | 12.23 | 280,800 |
Apr 15, 2024 | 12.34 | 12.34 | 12.20 | 12.24 | 12.24 | 185,600 |
Apr 12, 2024 | 12.28 | 12.32 | 12.23 | 12.23 | 12.23 | 189,400 |
Apr 11, 2024 | 12.44 | 12.44 | 12.31 | 12.40 | 12.40 | 159,500 |
Apr 10, 2024 | 12.36 | 12.41 | 12.30 | 12.37 | 12.37 | 774,300 |
Apr 9, 2024 | 12.50 | 12.53 | 12.45 | 12.49 | 12.49 | 320,700 |
Apr 8, 2024 | 12.50 | 12.55 | 12.47 | 12.49 | 12.49 | 417,100 |
Apr 5, 2024 | 12.52 | 12.58 | 12.44 | 12.58 | 12.58 | 834,300 |
Apr 4, 2024 | 12.65 | 12.66 | 12.45 | 12.48 | 12.48 | 2,534,100 |
Apr 3, 2024 | 12.71 | 12.75 | 12.68 | 12.68 | 12.68 | 179,100 |
Apr 2, 2024 | 12.80 | 12.81 | 12.71 | 12.74 | 12.74 | 128,200 |
Apr 1, 2024 | 12.93 | 12.98 | 12.88 | 12.93 | 12.93 | 223,600 |
Mar 28, 2024 | 12.98 | 13.02 | 12.95 | 12.95 | 12.95 | 120,400 |
Mar 27, 2024 | 12.97 | 13.02 | 12.94 | 12.99 | 12.99 | 217,000 |
Mar 26, 2024 | 13.00 | 13.03 | 12.94 | 13.02 | 13.02 | 178,700 |
Mar 25, 2024 | 12.88 | 12.95 | 12.87 | 12.90 | 12.90 | 187,700 |
Mar 22, 2024 | 12.88 | 12.95 | 12.88 | 12.92 | 12.92 | 502,400 |
Mar 21, 2024 | 12.85 | 12.90 | 12.85 | 12.88 | 12.88 | 370,300 |
Mar 20, 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 13.03 | 133,100 |
Mar 19, 2024 | 12.84 | 12.92 | 12.82 | 12.90 | 12.90 | 118,500 |
Mar 18, 2024 | 12.92 | 12.94 | 12.87 | 12.89 | 12.89 | 140,400 |
Mar 15, 2024 | 13.08 | 13.09 | 12.97 | 12.99 | 12.99 | 111,300 |
Mar 14, 2024 | 13.03 | 13.03 | 12.89 | 12.92 | 12.92 | 196,000 |
Mar 13, 2024 | 12.99 | 13.08 | 12.98 | 13.02 | 13.02 | 118,600 |
Mar 12, 2024 | 12.91 | 12.96 | 12.86 | 12.96 | 12.96 | 98,700 |
Mar 11, 2024 | 12.88 | 12.95 | 12.83 | 12.95 | 12.95 | 156,400 |
Mar 8, 2024 | 12.87 | 12.91 | 12.85 | 12.89 | 12.89 | 182,600 |
Mar 7, 2024 | 12.86 | 12.93 | 12.85 | 12.90 | 12.90 | 188,400 |
Mar 6, 2024 | 12.83 | 12.88 | 12.78 | 12.85 | 12.85 | 148,800 |
Mar 5, 2024 | 12.83 | 12.90 | 12.83 | 12.88 | 12.88 | 846,900 |
Mar 4, 2024 | 12.75 | 12.86 | 12.72 | 12.84 | 12.84 | 740,900 |
Mar 1, 2024 | 12.71 | 12.76 | 12.64 | 12.76 | 12.76 | 362,300 |
Feb 29, 2024 | 12.93 | 12.93 | 12.72 | 12.76 | 12.76 | 150,200 |
Feb 28, 2024 | 12.90 | 12.95 | 12.86 | 12.93 | 12.93 | 150,200 |
Feb 27, 2024 | 13.06 | 13.16 | 13.06 | 13.12 | 13.12 | 163,800 |
Feb 26, 2024 | 13.11 | 13.17 | 13.03 | 13.07 | 13.07 | 163,900 |
Feb 23, 2024 | 13.08 | 13.17 | 13.00 | 13.16 | 13.16 | 1,063,700 |
Feb 22, 2024 | 13.34 | 13.38 | 13.24 | 13.38 | 13.38 | 109,500 |
Feb 21, 2024 | 13.35 | 13.40 | 13.33 | 13.35 | 13.35 | 166,100 |
Feb 20, 2024 | 13.33 | 13.39 | 13.29 | 13.37 | 13.37 | 139,400 |
Feb 16, 2024 | 13.14 | 13.24 | 13.12 | 13.22 | 13.22 | 106,900 |
Feb 15, 2024 | 13.10 | 13.21 | 13.10 | 13.20 | 13.20 | 168,900 |
Feb 14, 2024 | 13.03 | 13.07 | 12.99 | 13.07 | 13.07 | 189,100 |
Feb 13, 2024 | 13.03 | 13.07 | 13.00 | 13.07 | 13.07 | 227,700 |
Feb 12, 2024 | 13.12 | 13.18 | 13.10 | 13.16 | 13.16 | 131,900 |
Feb 9, 2024 | 13.13 | 13.19 | 13.06 | 13.17 | 13.17 | 360,300 |
Feb 8, 2024 | 13.29 | 13.32 | 13.22 | 13.25 | 13.25 | 139,000 |
Feb 7, 2024 | 13.29 | 13.30 | 13.20 | 13.23 | 13.23 | 129,500 |
Feb 6, 2024 | 13.22 | 13.32 | 13.20 | 13.31 | 13.31 | 158,300 |
Feb 5, 2024 | 13.16 | 13.27 | 13.13 | 13.25 | 13.25 | 186,100 |
Feb 2, 2024 | 13.22 | 13.23 | 13.09 | 13.16 | 13.16 | 195,100 |
Feb 1, 2024 | 13.23 | 13.38 | 13.19 | 13.37 | 13.37 | 151,400 |
Jan 31, 2024 | 13.48 | 13.48 | 13.25 | 13.27 | 13.27 | 157,600 |
Jan 30, 2024 | 13.39 | 13.40 | 13.34 | 13.40 | 13.40 | 137,300 |
Jan 29, 2024 | 13.36 | 13.48 | 13.34 | 13.48 | 13.48 | 182,700 |
Jan 26, 2024 | 13.28 | 13.30 | 13.24 | 13.28 | 13.28 | 1,201,900 |
Jan 25, 2024 | 13.22 | 13.28 | 13.18 | 13.27 | 13.27 | 675,000 |
Jan 24, 2024 | 13.39 | 13.39 | 13.29 | 13.32 | 13.32 | 432,100 |
Jan 23, 2024 | 13.22 | 13.36 | 13.19 | 13.36 | 13.36 | 467,600 |
Jan 22, 2024 | 13.39 | 13.43 | 13.34 | 13.34 | 13.34 | 171,000 |
Jan 19, 2024 | 13.32 | 13.41 | 13.29 | 13.40 | 13.40 | 265,400 |
Jan 18, 2024 | 13.26 | 13.34 | 13.23 | 13.33 | 13.33 | 1,258,800 |
Jan 17, 2024 | 13.29 | 13.35 | 13.23 | 13.35 | 13.35 | 133,100 |
Jan 16, 2024 | 13.42 | 13.46 | 13.34 | 13.36 | 13.36 | 189,900 |
Jan 12, 2024 | 13.33 | 13.36 | 13.28 | 13.31 | 13.31 | 215,900 |
Jan 11, 2024 | 13.25 | 13.27 | 13.15 | 13.27 | 13.27 | 489,800 |
Jan 10, 2024 | 13.32 | 13.38 | 13.29 | 13.35 | 13.35 | 105,400 |
Jan 9, 2024 | 13.31 | 13.33 | 13.28 | 13.28 | 13.28 | 132,400 |
Jan 8, 2024 | 13.30 | 13.35 | 13.28 | 13.33 | 13.33 | 355,100 |
Jan 5, 2024 | 13.23 | 13.29 | 13.16 | 13.17 | 13.17 | 849,800 |
Jan 4, 2024 | 13.17 | 13.27 | 13.17 | 13.21 | 13.21 | 149,100 |
Jan 3, 2024 | 13.18 | 13.24 | 13.11 | 13.19 | 13.19 | 141,100 |
Jan 2, 2024 | 12.97 | 13.04 | 12.94 | 13.02 | 13.02 | 195,000 |
Dec 29, 2023 | 12.91 | 12.96 | 12.91 | 12.95 | 12.95 | 155,700 |
Dec 28, 2023 | 12.95 | 12.97 | 12.89 | 12.93 | 12.93 | 337,100 |
Dec 27, 2023 | 12.87 | 12.96 | 12.87 | 12.95 | 12.95 | 138,300 |
Dec 26, 2023 | 12.78 | 12.89 | 12.78 | 12.86 | 12.86 | 145,400 |
Dec 22, 2023 | 12.83 | 12.86 | 12.76 | 12.79 | 12.79 | 275,100 |
Dec 21, 2023 | 12.76 | 12.81 | 12.73 | 12.81 | 12.81 | 192,400 |
Dec 20, 2023 | 12.69 | 12.75 | 12.61 | 12.61 | 12.61 | 335,000 |
Dec 19, 2023 | 12.71 | 12.74 | 12.64 | 12.68 | 12.68 | 2,203,300 |
Dec 18, 2023 | 12.67 | 12.74 | 12.66 | 12.74 | 12.74 | 204,600 |
Dec 15, 2023 | 12.65 | 12.68 | 12.59 | 12.63 | 12.63 | 174,500 |
Dec 14, 2023 | 12.79 | 12.84 | 12.76 | 12.82 | 12.82 | 196,900 |
Dec 13, 2023 | 12.81 | 12.94 | 12.74 | 12.92 | 12.92 | 334,500 |
Dec 12, 2023 | 12.80 | 12.86 | 12.79 | 12.86 | 12.86 | 1,485,800 |
Dec 11, 2023 | 12.74 | 12.81 | 12.74 | 12.78 | 12.78 | 173,800 |
Dec 8, 2023 | 12.74 | 12.79 | 12.68 | 12.75 | 12.75 | 592,100 |
Dec 7, 2023 | 12.73 | 12.79 | 12.71 | 12.75 | 12.75 | 654,300 |
Dec 6, 2023 | 12.70 | 12.73 | 12.59 | 12.64 | 12.64 | 188,200 |
Dec 5, 2023 | 12.67 | 12.72 | 12.58 | 12.59 | 12.59 | 2,941,900 |
Dec 4, 2023 | 12.76 | 12.83 | 12.71 | 12.79 | 12.79 | 206,000 |
Dec 1, 2023 | 12.75 | 12.82 | 12.71 | 12.81 | 12.81 | 186,400 |
Nov 30, 2023 | 12.86 | 12.94 | 12.84 | 12.92 | 12.92 | 213,200 |
Nov 29, 2023 | 13.01 | 13.05 | 12.98 | 13.00 | 13.00 | 153,800 |
Nov 28, 2023 | 12.94 | 13.03 | 12.93 | 12.99 | 12.99 | 181,100 |
Nov 27, 2023 | 12.95 | 12.99 | 12.91 | 12.96 | 12.96 | 115,200 |
Nov 24, 2023 | 12.90 | 12.99 | 12.87 | 12.98 | 12.98 | 132,700 |
Nov 22, 2023 | 12.79 | 12.81 | 12.73 | 12.81 | 12.81 | 224,900 |
Nov 21, 2023 | 12.69 | 12.76 | 12.69 | 12.75 | 12.75 | 182,100 |
Nov 20, 2023 | 12.63 | 12.63 | 12.58 | 12.61 | 12.61 | 268,200 |
Nov 17, 2023 | 12.60 | 12.62 | 12.52 | 12.57 | 12.57 | 148,100 |
Nov 16, 2023 | 12.51 | 12.58 | 12.45 | 12.57 | 12.57 | 2,195,800 |
Nov 15, 2023 | 12.51 | 12.54 | 12.44 | 12.51 | 12.51 | 289,600 |
Nov 14, 2023 | 12.56 | 12.66 | 12.56 | 12.65 | 12.65 | 151,300 |
Nov 13, 2023 | 12.32 | 12.45 | 12.30 | 12.44 | 12.44 | 165,500 |
Nov 10, 2023 | 12.33 | 12.33 | 12.20 | 12.29 | 12.29 | 156,500 |
Nov 9, 2023 | 12.31 | 12.34 | 12.22 | 12.23 | 12.23 | 227,500 |
Nov 8, 2023 | 12.11 | 12.21 | 12.11 | 12.21 | 12.21 | 350,200 |
Nov 7, 2023 | 12.12 | 12.20 | 12.12 | 12.18 | 12.18 | 279,400 |
Nov 6, 2023 | 12.17 | 12.26 | 12.17 | 12.21 | 12.21 | 314,700 |
Nov 3, 2023 | 12.28 | 12.32 | 12.24 | 12.24 | 12.24 | 192,800 |
Nov 2, 2023 | 12.16 | 12.24 | 12.06 | 12.18 | 12.18 | 564,900 |
Nov 1, 2023 | 12.11 | 12.18 | 12.05 | 12.13 | 12.13 | 255,200 |
Oct 31, 2023 | 11.93 | 11.97 | 11.89 | 11.93 | 11.93 | 314,000 |
Oct 30, 2023 | 11.78 | 11.90 | 11.75 | 11.88 | 11.88 | 373,700 |
Oct 27, 2023 | 11.76 | 11.76 | 11.61 | 11.62 | 11.62 | 257,200 |
Oct 26, 2023 | 12.01 | 12.05 | 11.82 | 11.87 | 11.87 | 389,800 |
Oct 25, 2023 | 11.57 | 11.66 | 11.47 | 11.63 | 11.63 | 793,000 |
Oct 24, 2023 | 11.52 | 11.55 | 11.48 | 11.52 | 11.52 | 363,100 |
Oct 23, 2023 | 11.46 | 11.52 | 11.39 | 11.48 | 11.48 | 644,700 |
Oct 20, 2023 | 11.46 | 11.53 | 11.41 | 11.41 | 11.41 | 611,100 |
Oct 19, 2023 | 11.48 | 11.54 | 11.40 | 11.40 | 11.40 | 565,600 |
Oct 18, 2023 | 11.49 | 11.56 | 11.47 | 11.50 | 11.50 | 325,000 |
Oct 17, 2023 | 11.51 | 11.59 | 11.50 | 11.52 | 11.52 | 1,271,200 |
Oct 16, 2023 | 11.41 | 11.51 | 11.38 | 11.50 | 11.50 | 1,056,200 |
Oct 13, 2023 | 11.40 | 11.42 | 11.31 | 11.42 | 11.42 | 575,200 |
Oct 12, 2023 | 11.53 | 11.54 | 11.42 | 11.43 | 11.43 | 479,000 |
Oct 11, 2023 | 11.67 | 11.70 | 11.59 | 11.64 | 11.64 | 281,400 |
Oct 10, 2023 | 11.46 | 11.57 | 11.45 | 11.50 | 11.50 | 334,800 |
Oct 9, 2023 | 11.12 | 11.24 | 11.10 | 11.23 | 11.23 | 246,400 |
Oct 6, 2023 | 10.80 | 10.97 | 10.69 | 10.94 | 10.94 | 370,600 |
Oct 5, 2023 | 11.01 | 11.03 | 10.93 | 10.98 | 10.98 | 441,900 |
Oct 4, 2023 | 10.96 | 10.98 | 10.83 | 10.95 | 10.95 | 415,700 |
Oct 3, 2023 | 10.88 | 10.94 | 10.84 | 10.93 | 10.93 | 889,800 |
Oct 2, 2023 | 11.02 | 11.02 | 10.81 | 10.84 | 10.84 | 300,300 |
Sep 29, 2023 | 11.09 | 11.12 | 11.01 | 11.07 | 11.07 | 1,699,100 |
Sep 28, 2023 | 10.83 | 10.93 | 10.82 | 10.92 | 10.92 | 540,600 |
Sep 27, 2023 | 10.99 | 10.99 | 10.81 | 10.87 | 10.87 | 445,300 |
Sep 26, 2023 | 11.12 | 11.16 | 11.07 | 11.07 | 11.07 | 301,000 |
Sep 25, 2023 | 11.16 | 11.16 | 11.07 | 11.14 | 11.14 | 283,900 |
Sep 22, 2023 | 11.29 | 11.34 | 11.26 | 11.28 | 11.28 | 179,000 |
Sep 21, 2023 | 11.43 | 11.47 | 11.37 | 11.38 | 11.38 | 242,100 |
Sep 20, 2023 | 11.60 | 11.65 | 11.52 | 11.53 | 11.53 | 280,500 |
Sep 19, 2023 | 11.44 | 11.46 | 11.41 | 11.45 | 11.45 | 341,700 |
Sep 18, 2023 | 11.49 | 11.54 | 11.46 | 11.50 | 11.50 | 267,900 |
Sep 15, 2023 | 11.37 | 11.49 | 11.37 | 11.44 | 11.44 | 677,000 |
Sep 14, 2023 | 11.35 | 11.43 | 11.35 | 11.43 | 11.43 | 191,300 |
Sep 13, 2023 | 11.40 | 11.45 | 11.39 | 11.43 | 11.43 | 193,500 |
Sep 12, 2023 | 11.55 | 11.56 | 11.45 | 11.47 | 11.47 | 211,400 |
Sep 11, 2023 | 11.57 | 11.69 | 11.56 | 11.67 | 11.67 | 269,800 |
Sep 8, 2023 | 11.46 | 11.51 | 11.43 | 11.45 | 11.45 | 528,800 |
Sep 7, 2023 | 11.39 | 11.44 | 11.34 | 11.39 | 11.39 | 472,000 |
Sep 6, 2023 | 11.27 | 11.34 | 11.25 | 11.29 | 11.29 | 166,100 |
Sep 5, 2023 | 11.36 | 11.39 | 11.28 | 11.28 | 11.28 | 331,200 |
Sep 1, 2023 | 11.72 | 11.75 | 11.57 | 11.57 | 11.57 | 97,200 |
Aug 31, 2023 | 11.78 | 11.80 | 11.63 | 11.68 | 11.68 | 124,800 |
Aug 30, 2023 | 11.82 | 11.85 | 11.75 | 11.76 | 11.76 | 137,200 |
Aug 29, 2023 | 11.58 | 11.71 | 11.58 | 11.70 | 11.70 | 365,700 |
Aug 28, 2023 | 11.64 | 11.66 | 11.58 | 11.64 | 11.64 | 177,700 |
Aug 25, 2023 | 11.57 | 11.60 | 11.48 | 11.57 | 11.57 | 128,100 |
Aug 24, 2023 | 11.57 | 11.59 | 11.45 | 11.45 | 11.45 | 371,600 |
Aug 23, 2023 | 11.49 | 11.51 | 11.44 | 11.49 | 11.49 | 1,754,200 |
Aug 22, 2023 | 11.52 | 11.52 | 11.40 | 11.42 | 11.42 | 1,535,200 |
Aug 21, 2023 | 11.58 | 11.62 | 11.52 | 11.59 | 11.59 | 1,144,200 |
Aug 18, 2023 | 11.53 | 11.63 | 11.52 | 11.61 | 11.61 | 151,700 |
Aug 17, 2023 | 11.63 | 11.67 | 11.55 | 11.57 | 11.57 | 200,300 |
Aug 16, 2023 | 11.65 | 11.75 | 11.65 | 11.67 | 11.67 | 211,200 |
Aug 15, 2023 | 11.85 | 11.85 | 11.73 | 11.75 | 11.75 | 471,600 |
Aug 14, 2023 | 11.93 | 11.99 | 11.85 | 11.93 | 11.93 | 566,200 |
Aug 11, 2023 | 11.97 | 12.00 | 11.93 | 11.95 | 11.95 | 140,000 |
Aug 10, 2023 | 12.16 | 12.24 | 12.03 | 12.04 | 12.04 | 160,800 |
Aug 9, 2023 | 12.04 | 12.09 | 12.01 | 12.05 | 12.05 | 734,900 |
Aug 8, 2023 | 11.91 | 11.97 | 11.87 | 11.95 | 11.95 | 272,000 |
Aug 7, 2023 | 11.93 | 12.01 | 11.91 | 11.99 | 11.99 | 209,500 |
Aug 4, 2023 | 11.86 | 12.00 | 11.86 | 11.88 | 11.88 | 158,000 |
Aug 3, 2023 | 11.92 | 11.97 | 11.88 | 11.93 | 11.93 | 571,700 |
Aug 2, 2023 | 12.13 | 12.17 | 12.06 | 12.11 | 12.11 | 778,700 |
Aug 1, 2023 | 12.23 | 12.26 | 12.12 | 12.16 | 12.16 | 268,100 |
Jul 31, 2023 | 12.33 | 12.42 | 12.24 | 12.25 | 12.25 | 130,000 |
Jul 28, 2023 | 12.46 | 12.50 | 12.44 | 12.48 | 12.48 | 110,200 |
Jul 27, 2023 | 12.40 | 12.43 | 12.32 | 12.34 | 12.34 | 1,576,000 |
Jul 26, 2023 | 12.31 | 12.47 | 12.30 | 12.42 | 12.42 | 371,400 |
Jul 25, 2023 | 12.60 | 12.62 | 12.53 | 12.61 | 12.61 | 222,600 |
Jul 24, 2023 | 12.44 | 12.52 | 12.43 | 12.49 | 12.49 | 112,000 |
Jul 21, 2023 | 12.62 | 12.67 | 12.56 | 12.67 | 12.67 | 298,600 |
Jul 20, 2023 | 12.48 | 12.56 | 12.47 | 12.54 | 12.54 | 438,700 |
Jul 19, 2023 | 12.50 | 12.53 | 12.43 | 12.52 | 12.52 | 644,700 |
Jul 18, 2023 | 12.37 | 12.47 | 12.37 | 12.42 | 12.42 | 341,600 |
Jul 17, 2023 | 12.43 | 12.48 | 12.39 | 12.48 | 12.48 | 186,200 |
Jul 14, 2023 | 12.54 | 12.56 | 12.49 | 12.52 | 12.52 | 204,300 |
Jul 13, 2023 | 12.43 | 12.54 | 12.43 | 12.53 | 12.53 | 254,600 |
Jul 12, 2023 | 12.22 | 12.36 | 12.20 | 12.32 | 12.32 | 90,300 |
Jul 11, 2023 | 12.16 | 12.17 | 12.11 | 12.16 | 12.16 | 152,100 |
Jul 10, 2023 | 12.18 | 12.23 | 12.12 | 12.13 | 12.13 | 414,300 |
Jul 7, 2023 | 12.10 | 12.19 | 12.07 | 12.12 | 12.12 | 162,400 |
Jul 6, 2023 | 12.11 | 12.14 | 12.04 | 12.12 | 12.12 | 165,200 |
Jul 5, 2023 | 12.24 | 12.27 | 12.20 | 12.27 | 12.27 | 338,200 |
Jul 3, 2023 | 12.36 | 12.40 | 12.33 | 12.35 | 12.35 | 105,300 |
Jun 30, 2023 | 12.26 | 12.32 | 12.25 | 12.29 | 12.29 | 2,481,800 |
Jun 29, 2023 | 12.06 | 12.11 | 12.03 | 12.04 | 12.04 | 754,000 |
Jun 28, 2023 | 12.08 | 12.10 | 12.03 | 12.05 | 12.05 | 257,800 |
Jun 27, 2023 | 12.16 | 12.20 | 12.06 | 12.09 | 12.09 | 453,500 |
Jun 26, 2023 | 12.22 | 12.22 | 12.15 | 12.19 | 12.19 | 137,900 |
Jun 23, 2023 | 12.21 | 12.27 | 12.19 | 12.22 | 12.22 | 141,000 |
Jun 22, 2023 | 12.32 | 12.34 | 12.23 | 12.27 | 12.27 | 154,300 |
Jun 21, 2023 | 12.32 | 12.40 | 12.25 | 12.36 | 12.36 | 286,500 |
Jun 20, 2023 | 12.04 | 12.09 | 12.03 | 12.05 | 12.05 | 186,100 |
Jun 16, 2023 | 12.21 | 12.21 | 12.10 | 12.10 | 12.10 | 125,100 |
Jun 15, 2023 | 11.93 | 12.02 | 11.91 | 11.99 | 11.99 | 242,500 |
Jun 14, 2023 | 11.66 | 11.73 | 11.64 | 11.68 | 11.68 | 195,300 |
Jun 13, 2023 | 11.58 | 11.65 | 11.56 | 11.65 | 11.65 | 398,000 |
Jun 12, 2023 | 11.63 | 11.63 | 11.54 | 11.59 | 11.59 | 850,800 |
Jun 9, 2023 | 11.55 | 11.58 | 11.50 | 11.58 | 11.58 | 568,900 |
Jun 8, 2023 | 11.82 | 11.86 | 11.79 | 11.83 | 11.83 | 176,100 |
Jun 7, 2023 | 11.96 | 11.96 | 11.85 | 11.87 | 11.87 | 164,900 |
Jun 6, 2023 | 12.01 | 12.08 | 12.01 | 12.07 | 12.07 | 256,100 |
Jun 5, 2023 | 12.04 | 12.11 | 11.98 | 12.02 | 12.02 | 178,600 |
Jun 2, 2023 | 12.00 | 12.12 | 12.00 | 12.07 | 12.07 | 199,900 |
Jun 1, 2023 | 11.91 | 11.97 | 11.88 | 11.96 | 11.96 | 310,300 |
May 31, 2023 | 11.86 | 11.91 | 11.72 | 11.88 | 11.88 | 224,600 |
May 30, 2023 | 11.94 | 12.00 | 11.90 | 11.99 | 11.99 | 330,100 |
May 26, 2023 | 12.27 | 12.31 | 12.23 | 12.25 | 12.25 | 284,000 |
May 25, 2023 | 12.23 | 12.34 | 12.19 | 12.30 | 12.30 | 194,300 |
May 24, 2023 | 12.47 | 12.47 | 12.37 | 12.42 | 12.42 | 204,900 |
May 23, 2023 | 12.64 | 12.64 | 12.55 | 12.55 | 12.55 | 147,500 |
May 22, 2023 | 12.69 | 12.70 | 12.62 | 12.63 | 12.63 | 120,700 |
May 19, 2023 | 12.70 | 12.92 | 12.70 | 12.71 | 12.71 | 234,800 |
May 18, 2023 | 12.61 | 12.64 | 12.56 | 12.62 | 12.62 | 151,200 |
May 17, 2023 | 12.81 | 12.81 | 12.66 | 12.77 | 12.77 | 582,200 |
May 16, 2023 | 12.88 | 12.91 | 12.83 | 12.85 | 12.85 | 135,500 |
May 15, 2023 | 12.90 | 12.93 | 12.85 | 12.89 | 12.89 | 183,900 |
May 12, 2023 | 12.83 | 12.91 | 12.81 | 12.91 | 12.91 | 274,900 |
May 11, 2023 | 12.80 | 12.96 | 12.77 | 12.92 | 12.92 | 2,019,900 |
May 10, 2023 | 12.91 | 12.91 | 12.72 | 12.73 | 12.73 | 586,900 |
May 9, 2023 | 12.86 | 12.96 | 12.83 | 12.94 | 12.94 | 169,400 |
May 8, 2023 | 13.04 | 13.05 | 12.89 | 13.02 | 13.02 | 182,600 |
May 5, 2023 | 0.44 Dividend | |||||
May 5, 2023 | 13.03 | 13.07 | 12.92 | 13.05 | 13.05 | 133,200 |
May 4, 2023 | 13.39 | 13.40 | 13.27 | 13.34 | 12.91 | 119,300 |
May 3, 2023 | 13.32 | 13.43 | 13.29 | 13.36 | 12.92 | 216,500 |
May 2, 2023 | 13.14 | 13.32 | 13.11 | 13.32 | 12.89 | 573,000 |
May 1, 2023 | 13.21 | 13.25 | 13.17 | 13.22 | 12.79 | 240,700 |
Apr 28, 2023 | 13.20 | 13.32 | 13.16 | 13.24 | 12.81 | 173,100 |
Apr 27, 2023 | 13.09 | 13.23 | 13.06 | 13.23 | 12.80 | 479,700 |
Apr 26, 2023 | 13.43 | 13.48 | 13.27 | 13.31 | 12.88 | 173,600 |
Apr 25, 2023 | 13.19 | 13.30 | 13.13 | 13.13 | 12.70 | 436,300 |
Apr 24, 2023 | 13.26 | 13.32 | 13.25 | 13.30 | 12.87 | 424,900 |
Related Tickers
BABYF Else Nutrition Holdings Inc.
0.1910
+3.24%
ARZTY ARYZTA AG
0.8826
0.00%
CLBEY Calbee, Inc.
5.27
-5.72%
NSLYF Nestlé (Malaysia) Berhad
25.65
0.00%
MLFNF Maple Leaf Foods Inc.
17.76
+7.64%
CIADY China Mengniu Dairy Company Limited
20.18
-0.17%
WLMIY Wilmar International Limited
25.85
+2.03%
WHGLY WH Group Limited
14.78
-0.91%
DTEAF DAVIDsTEA Inc.
0.2829
0.00%
HFG.L Hilton Food Group plc
927.00
+1.09%