DANOY - Danone SA

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2018	15.42	15.46	15.37	15.38	15.38	1,796,736
Sep 21, 2018	15.61	15.64	15.59	15.61	15.61	187,600
Sep 20, 2018	15.39	15.54	15.36	15.52	15.52	213,100
Sep 19, 2018	15.05	15.05	14.95	14.96	14.96	1,074,600
Sep 18, 2018	15.17	15.22	15.11	15.15	15.15	239,100
Sep 17, 2018	15.14	15.19	15.08	15.09	15.09	358,300
Sep 14, 2018	15.23	15.25	15.14	15.20	15.20	260,200
Sep 13, 2018	15.29	15.33	15.20	15.24	15.24	427,600
Sep 12, 2018	15.04	15.16	15.03	15.06	15.06	466,800
Sep 11, 2018	14.98	15.11	14.95	15.04	15.04	966,100
Sep 10, 2018	15.19	15.20	15.09	15.12	15.12	399,600
Sep 07, 2018	15.11	15.18	15.01	15.02	15.02	489,800
Sep 06, 2018	15.25	15.33	15.19	15.25	15.25	251,900
Sep 05, 2018	15.22	15.33	15.21	15.25	15.25	1,509,800
Sep 04, 2018	15.39	15.44	15.35	15.44	15.44	302,800
Aug 31, 2018	15.85	15.91	15.68	15.79	15.79	532,900
Aug 30, 2018	15.99	16.05	15.88	15.98	15.98	210,200
Aug 29, 2018	16.15	16.24	16.11	16.19	16.19	165,400
Aug 28, 2018	16.18	16.22	16.11	16.14	16.14	155,100
Aug 27, 2018	16.03	16.14	15.99	16.14	16.14	217,400
Aug 24, 2018	15.87	15.96	15.83	15.95	15.95	938,800
Aug 23, 2018	15.86	15.90	15.80	15.86	15.86	409,000
Aug 22, 2018	15.98	15.98	15.85	15.91	15.91	140,200
Aug 21, 2018	15.84	15.94	15.80	15.90	15.90	1,404,800
Aug 20, 2018	15.59	15.70	15.54	15.70	15.70	1,186,200
Aug 17, 2018	15.38	15.53	15.37	15.47	15.47	267,000
Aug 16, 2018	15.31	15.47	15.31	15.39	15.39	249,700
Aug 15, 2018	15.28	15.28	15.15	15.26	15.26	586,300
Aug 14, 2018	15.55	15.57	15.45	15.51	15.51	172,600
Aug 13, 2018	15.46	15.48	15.35	15.45	15.45	596,600
Aug 10, 2018	15.44	15.48	15.30	15.37	15.37	171,200
Aug 09, 2018	15.82	15.83	15.70	15.72	15.72	320,800
Aug 08, 2018	15.80	15.89	15.77	15.84	15.84	176,100
Aug 07, 2018	15.77	15.81	15.75	15.78	15.78	169,200
Aug 06, 2018	15.74	15.74	15.64	15.65	15.65	127,700
Aug 03, 2018	15.69	15.83	15.69	15.79	15.79	176,600
Aug 02, 2018	15.78	15.86	15.75	15.85	15.85	331,100
Aug 01, 2018	15.61	15.68	15.55	15.63	15.63	566,800
Jul 31, 2018	15.77	15.78	15.64	15.64	15.64	803,200
Jul 30, 2018	15.68	15.76	15.67	15.68	15.68	157,600
Jul 27, 2018	15.75	15.76	15.67	15.71	15.71	206,300
Jul 26, 2018	15.26	15.34	15.23	15.23	15.23	204,700
Jul 25, 2018	15.27	15.41	15.21	15.38	15.38	296,900
Jul 24, 2018	15.37	15.46	15.30	15.34	15.34	112,600
Jul 23, 2018	15.49	15.49	15.41	15.46	15.46	415,000
Jul 20, 2018	15.48	15.61	15.44	15.59	15.59	148,200
Jul 19, 2018	15.24	15.41	15.24	15.35	15.35	173,600
Jul 18, 2018	15.29	15.34	15.24	15.31	15.31	120,100
Jul 17, 2018	15.14	15.25	15.14	15.23	15.23	158,300
Jul 16, 2018	15.26	15.31	15.24	15.27	15.27	186,400
Jul 13, 2018	15.18	15.30	15.18	15.28	15.28	397,500
Jul 12, 2018	15.04	15.18	14.98	15.11	15.11	491,600
Jul 11, 2018	14.89	14.95	14.82	14.84	14.84	1,387,300
Jul 10, 2018	15.03	15.14	15.00	15.14	15.14	177,300
Jul 09, 2018	15.22	15.23	15.06	15.08	15.08	190,900
Jul 06, 2018	15.45	15.50	15.37	15.43	15.43	544,500
Jul 05, 2018	15.35	15.40	15.31	15.37	15.37	98,400
Jul 03, 2018	14.92	14.98	14.90	14.93	14.93	504,600
Jul 02, 2018	14.62	14.77	14.62	14.74	14.74	604,100
Jun 29, 2018	14.64	14.69	14.58	14.58	14.58	461,000
Jun 28, 2018	14.52	14.59	14.47	14.56	14.56	1,268,300
Jun 27, 2018	14.70	14.72	14.46	14.50	14.50	1,111,200
Jun 26, 2018	14.74	14.75	14.63	14.64	14.64	1,138,500
Jun 25, 2018	14.97	14.97	14.73	14.81	14.81	384,000
Jun 22, 2018	15.03	15.08	14.97	14.99	14.99	566,500
Jun 21, 2018	14.85	14.88	14.71	14.76	14.76	296,100
Jun 20, 2018	14.83	14.87	14.72	14.80	14.80	494,000
Jun 19, 2018	14.77	14.90	14.67	14.90	14.90	554,500
Jun 18, 2018	14.90	14.90	14.81	14.86	14.86	267,200
Jun 15, 2018	15.22	15.22	14.98	15.06	15.06	2,171,400
Jun 14, 2018	15.23	15.26	15.09	15.12	15.12	189,300
Jun 13, 2018	15.49	15.52	15.33	15.42	15.42	415,900
Jun 12, 2018	15.47	15.52	15.38	15.38	15.38	392,900
Jun 11, 2018	15.36	15.40	15.32	15.35	15.35	394,600
Jun 08, 2018	15.12	15.25	15.09	15.17	15.17	231,300
Jun 07, 2018	15.03	15.16	14.99	15.00	15.00	164,200
Jun 06, 2018	15.05	15.17	15.00	15.15	15.15	1,782,300
Jun 05, 2018	15.31	15.33	15.12	15.24	15.24	455,500
Jun 04, 2018	15.29	15.34	15.24	15.28	15.28	335,400
Jun 01, 2018	15.44	15.47	15.35	15.44	15.44	273,400
May 31, 2018	15.50	15.51	15.25	15.36	15.36	237,100
May 30, 2018	15.58	15.70	15.49	15.63	15.63	282,600
May 29, 2018	15.56	15.60	15.35	15.47	15.47	304,200
May 25, 2018	15.61	15.76	15.61	15.75	15.75	580,200
May 24, 2018	15.61	15.70	15.55	15.66	15.66	1,606,700
May 23, 2018	15.41	15.48	15.34	15.47	15.47	1,065,200
May 22, 2018	15.55	15.60	15.48	15.51	15.51	312,600
May 21, 2018	15.56	15.61	15.52	15.61	15.61	111,900
May 18, 2018	15.34	15.39	15.25	15.33	15.33	2,194,500
May 17, 2018	15.44	15.46	15.37	15.44	15.44	271,000
May 16, 2018	15.31	15.36	15.24	15.30	15.30	1,351,900
May 15, 2018	15.37	15.45	15.29	15.40	15.40	152,400
May 14, 2018	15.59	15.59	15.44	15.49	15.49	752,900
May 11, 2018	15.53	15.61	15.47	15.50	15.50	438,700
May 10, 2018	15.56	15.64	15.51	15.61	15.61	436,300
May 09, 2018	15.41	15.46	15.37	15.43	15.43	231,500
May 08, 2018	15.52	15.61	15.43	15.59	15.59	408,900
May 07, 2018	15.58	15.63	15.52	15.53	15.53	181,800
May 04, 2018	15.56	15.68	15.53	15.61	15.61	1,488,600
May 03, 2018	15.61	15.74	15.55	15.69	15.69	321,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...