DANOY - Danone

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201816.3216.3416.1816.2116.21722,300
Feb 15, 201815.8416.1215.8216.0616.06977,200
Feb 14, 201815.7516.1115.7416.0816.08714,000
Feb 13, 201815.7815.8615.7115.8315.83271,000
Feb 12, 201815.7315.9415.7315.8315.83260,200
Feb 09, 201815.8515.9115.3015.7015.70508,600
Feb 08, 201816.2916.2915.7915.8215.82356,900
Feb 07, 201816.2916.5116.2616.4516.45135,400
Feb 06, 201816.1716.5416.1516.4916.49403,700
Feb 05, 201816.6616.8716.1816.1816.181,329,700
Feb 02, 201817.1517.1716.9716.9916.99261,100
Feb 01, 201817.3517.3917.2817.3317.33197,800
Jan 31, 201817.1917.3017.1617.1917.19253,000
Jan 30, 201817.1617.2317.0717.2017.20245,900
Jan 29, 201817.1817.2217.0717.2017.20193,900
Jan 26, 201817.3417.4217.3017.4217.42214,900
Jan 25, 201817.4617.4717.2117.2717.27270,000
Jan 24, 201817.5017.5417.3517.4317.43227,200
Jan 23, 201817.3617.4817.3217.4517.45300,400
Jan 22, 201817.2317.3217.1917.2817.28295,000
Jan 19, 201817.2417.2917.1917.2517.25213,300
Jan 18, 201817.0017.0616.9317.0617.06301,300
Jan 17, 201816.9417.0416.9016.9716.9795,200
Jan 16, 201816.8016.8916.7516.8916.89328,200
Jan 12, 201816.8516.9616.8216.9516.95253,700
Jan 11, 201816.6816.7916.6516.7916.79382,700
Jan 10, 201816.6616.6616.4516.5216.522,464,400
Jan 09, 201816.9917.0416.9617.0017.00124,900
Jan 08, 201817.1417.1417.0017.0317.03153,300
Jan 05, 201817.2117.3517.1717.3517.35115,700
Jan 04, 201816.9317.0616.9217.0217.02212,200
Jan 03, 201816.5916.7216.5916.6816.68289,100
Jan 02, 201816.6316.7116.5616.6716.67810,800
Dec 29, 201716.8916.9116.7716.7716.77166,400
Dec 28, 201716.8716.8716.7416.8016.8059,800
Dec 27, 201716.8216.8916.8216.8816.88149,500
Dec 26, 201716.8316.8316.6216.7716.77124,800
Dec 22, 201716.7916.8116.7016.7616.7693,300
Dec 21, 201716.6816.8316.6516.8116.81287,000
Dec 20, 201716.7016.7516.6616.6716.67717,800
Dec 19, 201716.9716.9716.7616.8016.80555,800
Dec 18, 201716.9917.0716.9616.9916.991,173,500
Dec 15, 201716.7216.8216.6316.7316.731,645,400
Dec 14, 201716.7816.8016.6316.6616.66385,200
Dec 13, 201716.6716.7716.6216.7616.76374,200
Dec 12, 201716.6216.7716.6016.7716.77267,600
Dec 11, 201716.6016.6816.5816.6716.67130,800
Dec 08, 201716.5816.6416.5416.6316.631,839,000
Dec 07, 201716.7816.8116.6116.6116.61602,700
Dec 06, 201716.6716.8316.6616.7616.76285,100
Dec 05, 201716.6216.6816.5116.5316.53110,600
Dec 04, 201716.5316.5616.4516.4716.47255,500
Dec 01, 201716.7416.7816.6016.6816.68100,300
Nov 30, 201717.0417.0416.9116.9516.95129,200
Nov 29, 201716.9717.0116.9116.9816.98299,700
Nov 28, 201716.9817.0516.9516.9516.95171,100
Nov 27, 201716.9216.9216.8116.8416.84138,000
Nov 24, 201716.9116.9716.8916.9716.97263,500
Nov 22, 201716.5416.5616.3616.4616.46179,100
Nov 21, 201716.2616.3216.2116.2416.24213,900
Nov 20, 201716.2116.2816.1916.2516.25705,000
Nov 17, 201716.2316.3216.1916.3016.30160,200
Nov 16, 201716.3716.4016.2216.3316.33510,400
Nov 15, 201716.4416.4416.2416.2716.27634,700
Nov 14, 201716.1916.2816.1416.2516.25159,600
Nov 13, 201716.1416.2216.1116.1916.19341,700
Nov 10, 201716.1716.2116.0416.1116.11212,900
Nov 09, 201716.0916.2516.0916.2516.25366,900
Nov 08, 201716.0716.1316.0416.1216.12239,200
Nov 07, 201716.1716.2016.0616.1016.10192,800
Nov 06, 201716.3516.4016.3116.4016.4095,200
Nov 03, 201716.3516.3916.3316.3716.37600,900
Nov 02, 201716.4016.4016.3216.3916.39266,500
Nov 01, 201716.4016.4316.3416.4116.41268,900
Oct 31, 201716.3216.4416.3016.4416.44435,500
Oct 30, 201716.2316.2816.1616.2716.27286,400
Oct 27, 201716.3016.3616.2116.2416.24185,900
Oct 26, 201716.3216.3616.1716.3116.31158,600
Oct 25, 201716.3316.3716.1716.2816.28264,000
Oct 24, 201716.4816.4816.3516.3816.38283,200
Oct 23, 201716.6216.6716.5116.5316.53148,400
Oct 20, 201716.5416.6516.5216.6316.63590,000
Oct 19, 201716.7016.7516.6516.7416.74119,700
Oct 18, 201716.8516.9116.7116.7316.73211,500
Oct 17, 201716.4716.6716.4516.6716.67184,500
Oct 16, 201716.2816.3816.2516.3716.3782,200
Oct 13, 201716.4016.4016.2916.3116.31108,700
Oct 12, 201716.3116.4216.3116.3916.39294,700
Oct 11, 201716.3816.4116.3116.3516.35120,400
Oct 10, 201716.2316.2816.2216.2716.27104,300
Oct 09, 201716.2016.2516.1916.2016.2085,800
Oct 06, 201715.9416.0515.9216.0516.05247,200
Oct 05, 201716.0516.1015.9816.0316.03755,100
Oct 04, 201715.9716.0915.9516.0516.05508,800
Oct 03, 201715.7415.8915.7415.8615.861,766,700
Oct 02, 201715.7115.7415.6615.7215.72137,600
Sep 29, 201715.6515.7515.5915.7515.75160,100
Sep 28, 201715.5415.5615.5015.5015.50323,400
Sep 27, 201715.4715.5715.4715.5215.52375,000
Sep 26, 201715.7215.7915.6615.7515.75367,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...