DANOY - Danone SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201815.4215.4615.3715.3815.381,796,736
Sep 21, 201815.6115.6415.5915.6115.61187,600
Sep 20, 201815.3915.5415.3615.5215.52213,100
Sep 19, 201815.0515.0514.9514.9614.961,074,600
Sep 18, 201815.1715.2215.1115.1515.15239,100
Sep 17, 201815.1415.1915.0815.0915.09358,300
Sep 14, 201815.2315.2515.1415.2015.20260,200
Sep 13, 201815.2915.3315.2015.2415.24427,600
Sep 12, 201815.0415.1615.0315.0615.06466,800
Sep 11, 201814.9815.1114.9515.0415.04966,100
Sep 10, 201815.1915.2015.0915.1215.12399,600
Sep 07, 201815.1115.1815.0115.0215.02489,800
Sep 06, 201815.2515.3315.1915.2515.25251,900
Sep 05, 201815.2215.3315.2115.2515.251,509,800
Sep 04, 201815.3915.4415.3515.4415.44302,800
Aug 31, 201815.8515.9115.6815.7915.79532,900
Aug 30, 201815.9916.0515.8815.9815.98210,200
Aug 29, 201816.1516.2416.1116.1916.19165,400
Aug 28, 201816.1816.2216.1116.1416.14155,100
Aug 27, 201816.0316.1415.9916.1416.14217,400
Aug 24, 201815.8715.9615.8315.9515.95938,800
Aug 23, 201815.8615.9015.8015.8615.86409,000
Aug 22, 201815.9815.9815.8515.9115.91140,200
Aug 21, 201815.8415.9415.8015.9015.901,404,800
Aug 20, 201815.5915.7015.5415.7015.701,186,200
Aug 17, 201815.3815.5315.3715.4715.47267,000
Aug 16, 201815.3115.4715.3115.3915.39249,700
Aug 15, 201815.2815.2815.1515.2615.26586,300
Aug 14, 201815.5515.5715.4515.5115.51172,600
Aug 13, 201815.4615.4815.3515.4515.45596,600
Aug 10, 201815.4415.4815.3015.3715.37171,200
Aug 09, 201815.8215.8315.7015.7215.72320,800
Aug 08, 201815.8015.8915.7715.8415.84176,100
Aug 07, 201815.7715.8115.7515.7815.78169,200
Aug 06, 201815.7415.7415.6415.6515.65127,700
Aug 03, 201815.6915.8315.6915.7915.79176,600
Aug 02, 201815.7815.8615.7515.8515.85331,100
Aug 01, 201815.6115.6815.5515.6315.63566,800
Jul 31, 201815.7715.7815.6415.6415.64803,200
Jul 30, 201815.6815.7615.6715.6815.68157,600
Jul 27, 201815.7515.7615.6715.7115.71206,300
Jul 26, 201815.2615.3415.2315.2315.23204,700
Jul 25, 201815.2715.4115.2115.3815.38296,900
Jul 24, 201815.3715.4615.3015.3415.34112,600
Jul 23, 201815.4915.4915.4115.4615.46415,000
Jul 20, 201815.4815.6115.4415.5915.59148,200
Jul 19, 201815.2415.4115.2415.3515.35173,600
Jul 18, 201815.2915.3415.2415.3115.31120,100
Jul 17, 201815.1415.2515.1415.2315.23158,300
Jul 16, 201815.2615.3115.2415.2715.27186,400
Jul 13, 201815.1815.3015.1815.2815.28397,500
Jul 12, 201815.0415.1814.9815.1115.11491,600
Jul 11, 201814.8914.9514.8214.8414.841,387,300
Jul 10, 201815.0315.1415.0015.1415.14177,300
Jul 09, 201815.2215.2315.0615.0815.08190,900
Jul 06, 201815.4515.5015.3715.4315.43544,500
Jul 05, 201815.3515.4015.3115.3715.3798,400
Jul 03, 201814.9214.9814.9014.9314.93504,600
Jul 02, 201814.6214.7714.6214.7414.74604,100
Jun 29, 201814.6414.6914.5814.5814.58461,000
Jun 28, 201814.5214.5914.4714.5614.561,268,300
Jun 27, 201814.7014.7214.4614.5014.501,111,200
Jun 26, 201814.7414.7514.6314.6414.641,138,500
Jun 25, 201814.9714.9714.7314.8114.81384,000
Jun 22, 201815.0315.0814.9714.9914.99566,500
Jun 21, 201814.8514.8814.7114.7614.76296,100
Jun 20, 201814.8314.8714.7214.8014.80494,000
Jun 19, 201814.7714.9014.6714.9014.90554,500
Jun 18, 201814.9014.9014.8114.8614.86267,200
Jun 15, 201815.2215.2214.9815.0615.062,171,400
Jun 14, 201815.2315.2615.0915.1215.12189,300
Jun 13, 201815.4915.5215.3315.4215.42415,900
Jun 12, 201815.4715.5215.3815.3815.38392,900
Jun 11, 201815.3615.4015.3215.3515.35394,600
Jun 08, 201815.1215.2515.0915.1715.17231,300
Jun 07, 201815.0315.1614.9915.0015.00164,200
Jun 06, 201815.0515.1715.0015.1515.151,782,300
Jun 05, 201815.3115.3315.1215.2415.24455,500
Jun 04, 201815.2915.3415.2415.2815.28335,400
Jun 01, 201815.4415.4715.3515.4415.44273,400
May 31, 201815.5015.5115.2515.3615.36237,100
May 30, 201815.5815.7015.4915.6315.63282,600
May 29, 201815.5615.6015.3515.4715.47304,200
May 25, 201815.6115.7615.6115.7515.75580,200
May 24, 201815.6115.7015.5515.6615.661,606,700
May 23, 201815.4115.4815.3415.4715.471,065,200
May 22, 201815.5515.6015.4815.5115.51312,600
May 21, 201815.5615.6115.5215.6115.61111,900
May 18, 201815.3415.3915.2515.3315.332,194,500
May 17, 201815.4415.4615.3715.4415.44271,000
May 16, 201815.3115.3615.2415.3015.301,351,900
May 15, 201815.3715.4515.2915.4015.40152,400
May 14, 201815.5915.5915.4415.4915.49752,900
May 11, 201815.5315.6115.4715.5015.50438,700
May 10, 201815.5615.6415.5115.6115.61436,300
May 09, 201815.4115.4615.3715.4315.43231,500
May 08, 201815.5215.6115.4315.5915.59408,900
May 07, 201815.5815.6315.5215.5315.53181,800
May 04, 201815.5615.6815.5315.6115.611,488,600
May 03, 201815.6115.7415.5515.6915.69321,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...