BN.PA - Danone S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202063.0063.0061.5461.6061.60621,298
Jul 02, 202060.2862.9460.0262.5062.502,670,062
Jul 01, 202061.4461.5660.2260.8860.881,849,605
Jun 30, 202061.9662.7461.4861.5661.561,938,375
Jun 29, 202061.8062.2460.9662.1062.102,611,569
Jun 26, 202063.4464.5463.4263.4463.441,585,074
Jun 25, 202063.4263.7062.6263.3463.341,384,821
Jun 24, 202064.2064.3463.3263.3863.381,553,352
Jun 23, 202063.8064.6063.4864.5064.501,643,277
Jun 22, 202065.2665.4063.6263.6263.622,022,381
Jun 19, 202063.9265.6863.6065.6865.685,555,406
Jun 18, 202063.3263.9462.7263.5263.521,529,671
Jun 17, 202063.4864.0663.0863.3463.341,840,356
Jun 16, 202061.7263.6261.3463.2263.222,201,304
Jun 15, 202060.7461.3459.6860.9060.901,725,934
Jun 12, 202061.5061.8060.4461.2461.242,207,435
Jun 11, 202063.5063.8261.8661.8661.862,229,002
Jun 10, 202063.9864.5263.3663.6063.601,580,758
Jun 09, 202064.1065.3863.7064.0264.022,643,636
Jun 08, 202063.0664.4862.3664.1664.162,277,113
Jun 05, 202062.8063.5061.8863.5063.502,934,636
Jun 04, 202062.1863.3062.1062.6662.661,976,399
Jun 03, 202062.2862.8061.9262.3262.322,220,702
Jun 02, 202062.2262.8061.9062.1262.121,383,169
Jun 01, 202062.1662.5061.5661.9061.901,564,223
May 29, 202062.3262.7061.5061.5661.562,840,010
May 28, 202061.6662.6461.2262.2062.202,327,029
May 27, 202061.4461.7260.7261.5061.502,123,388
May 26, 202062.3062.3461.2061.5461.541,684,599
May 25, 202061.4661.8261.1061.7261.72884,466
May 22, 202060.8661.3260.6461.1861.181,236,027
May 21, 202061.7261.7261.0661.2661.261,283,344
May 20, 202061.9062.6260.8662.1262.121,769,395
May 19, 202063.7263.7461.3461.8261.822,155,160
May 18, 202061.4863.5661.3063.1063.101,591,994
May 15, 202060.4661.5660.1260.6660.661,628,549
May 14, 202061.5061.9459.7660.4460.442,017,688
May 13, 202062.1863.1861.6862.3662.361,519,187
May 12, 202063.5863.8262.5263.0263.021,340,873
May 11, 202064.2064.8463.7264.0864.081,320,785
May 11, 20202.1 Dividend
May 08, 202063.2864.5863.2064.0661.961,180,638
May 07, 202061.7663.0261.6062.9660.901,399,658
May 06, 202061.5061.9061.1061.5059.481,364,576
May 05, 202062.1862.6061.3261.4859.461,349,361
May 04, 202061.9862.1260.8261.5059.482,387,345
Apr 30, 202062.6664.2262.3263.2661.192,484,692
Apr 29, 202062.5063.0861.2662.5460.491,836,945
Apr 28, 202064.0064.3062.3662.3660.321,932,963
Apr 27, 202063.5064.4463.3664.0861.981,318,540
Apr 24, 202061.1663.0060.8262.5060.451,982,736
Apr 23, 202061.7462.3261.0661.9459.911,701,370
Apr 22, 202062.5064.0461.9662.4060.351,856,675
Apr 21, 202063.2664.8662.3862.8460.782,720,697
Apr 20, 202064.5064.6063.0264.6062.481,670,836
Apr 17, 202062.5464.3862.2063.6261.532,758,770
Apr 16, 202062.4662.6061.0062.0460.011,755,301
Apr 15, 202062.0062.9861.1862.0059.972,386,411
Apr 14, 202059.5061.7059.0861.2659.252,456,065
Apr 09, 202056.9059.4656.3858.6056.682,915,076
Apr 08, 202057.3457.6856.5257.0055.132,812,686
Apr 07, 202059.5459.9857.7458.4056.493,033,813
Apr 06, 202056.8659.0056.8658.5456.622,392,632
Apr 03, 202055.9656.9655.3656.5254.672,288,114
Apr 02, 202056.5857.7055.6456.8054.943,188,432
Apr 01, 202057.3457.9855.9856.5654.712,723,479
Mar 31, 202057.2858.8256.7658.6456.723,115,816
Mar 30, 202055.5257.3454.5057.1255.252,296,652
Mar 27, 202057.1858.5055.1655.7253.892,844,090
Mar 26, 202055.1258.5655.1058.5656.642,965,354
Mar 25, 202055.5057.0054.4256.1254.282,994,669
Mar 24, 202057.2658.0053.4654.9253.123,657,090
Mar 23, 202057.0059.6655.1455.8454.013,621,295
Mar 20, 202064.3465.3456.8858.7456.814,297,998
Mar 19, 202059.5262.4458.4661.0859.083,845,028
Mar 18, 202060.7661.4457.5459.8057.844,135,940
Mar 17, 202055.7458.4853.5258.1256.215,116,105
Mar 16, 202051.7254.8450.2653.9652.196,143,410
Mar 13, 202054.0057.2853.2453.7652.007,006,249
Mar 12, 202055.9856.5252.1252.9051.176,788,513
Mar 11, 202057.9459.3857.6257.8255.923,633,098
Mar 10, 202058.8260.2456.8257.3055.424,363,363
Mar 09, 202058.0459.9057.8258.1256.215,560,658
Mar 06, 202061.7462.2260.6060.9658.963,173,378
Mar 05, 202063.3863.5461.9462.7660.703,282,732
Mar 04, 202062.8064.0062.2862.9460.883,324,962
Mar 03, 202063.6464.3661.9062.8060.744,932,342
Mar 02, 202064.7265.1062.3063.1061.033,706,654
Feb 28, 202064.5064.8462.9263.7261.636,321,260
Feb 27, 202066.6066.9865.0065.4063.263,768,282
Feb 26, 202068.0069.4667.0067.9465.714,417,117
Feb 25, 202067.6668.3867.3067.5865.362,739,066
Feb 24, 202070.0070.3067.2667.5465.333,764,743
Feb 21, 202071.4071.5870.3871.0068.671,797,490
Feb 20, 202071.4272.0071.3871.4669.121,332,501
Feb 19, 202071.9072.5471.6071.6069.251,470,550
Feb 18, 202071.9072.5071.8671.9669.601,211,846
Feb 17, 202072.4672.7471.9472.2669.89917,601
Feb 14, 202071.9072.9071.7472.5270.141,251,705
Feb 13, 202072.7873.3071.5671.9269.562,084,443
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...