DANOY - Danone SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201815.22015.22014.98015.06015.0602,171,400
Jun 14, 201815.23015.26015.09015.12015.120189,300
Jun 13, 201815.49015.52015.33015.42015.420415,900
Jun 12, 201815.47015.52015.38015.38015.380392,900
Jun 11, 201815.36015.40015.32015.35015.350394,600
Jun 08, 201815.12015.25015.09015.17015.170231,300
Jun 07, 201815.03015.16014.99015.00015.000164,200
Jun 06, 201815.05015.17015.00015.15015.1501,782,300
Jun 05, 201815.31015.33015.12015.24015.240455,500
Jun 04, 201815.29015.34015.24015.28015.280335,400
Jun 01, 201815.44015.47015.35015.44015.440273,400
May 31, 201815.50015.51015.25015.36015.360237,100
May 30, 201815.58015.70015.49015.63015.630282,600
May 29, 201815.56015.60015.35015.47015.470304,200
May 25, 201815.61015.76015.61015.75015.750580,200
May 24, 201815.61015.70015.55015.66015.6601,606,700
May 23, 201815.41015.48015.34015.47015.4701,065,200
May 22, 201815.55015.60015.48015.51015.510312,600
May 21, 201815.56015.61015.52015.61015.610111,900
May 18, 201815.34015.39015.25015.33015.3302,194,500
May 17, 201815.44015.46015.37015.44015.440271,000
May 16, 201815.31015.36015.24015.30015.3001,351,900
May 15, 201815.37015.45015.29015.40015.400152,400
May 14, 201815.59015.59015.44015.49015.490752,900
May 11, 201815.53015.61015.47015.50015.500438,700
May 10, 201815.56015.64015.51015.61015.610436,300
May 09, 201815.41015.46015.37015.43015.430231,500
May 08, 201815.52015.61015.43015.59015.590408,900
May 07, 201815.58015.63015.52015.53015.530181,800
May 04, 201815.56015.68015.53015.61015.6101,488,600
May 03, 201815.61015.74015.55015.69015.690321,600
May 02, 201815.61015.70015.45015.49015.490202,500
May 02, 20180.442662 Dividend
May 01, 201816.13016.17016.02016.15015.707546,000
Apr 30, 201816.26016.27016.16016.26015.814294,300
Apr 27, 201816.20016.30016.18016.27015.824169,200
Apr 26, 201816.36016.39016.22016.30015.85397,000
Apr 25, 201816.09016.26016.09016.20015.756146,800
Apr 24, 201816.17016.17016.02016.09015.649157,900
Apr 23, 201816.10016.19016.06016.10015.659429,300
Apr 20, 201816.36016.37016.27016.32015.873203,100
Apr 19, 201816.45016.51016.37016.51016.057481,900
Apr 18, 201816.73016.78016.62016.67016.213167,000
Apr 17, 201816.33016.44016.27016.44015.989265,100
Apr 16, 201816.17016.28016.14016.24015.795322,600
Apr 13, 201816.16016.17016.09016.14015.698187,300
Apr 12, 201816.00016.09015.98016.09015.649242,000
Apr 11, 201816.00016.12016.00016.05015.610687,600
Apr 10, 201816.09016.14016.02016.08015.639510,100
Apr 09, 201816.21016.29016.13016.20015.756423,300
Apr 06, 201816.13016.20016.02016.05015.610211,300
Apr 05, 201816.16016.24016.12016.19015.746427,400
Apr 04, 201815.84016.05015.79016.05015.610437,700
Apr 03, 201816.05016.08015.86016.03015.5911,361,500
Apr 02, 201816.26016.32015.84015.98015.542313,700
Mar 29, 201816.24016.35016.20016.26015.8141,323,200
Mar 28, 201816.02016.25015.99016.08015.639541,700
Mar 27, 201815.93016.01015.80015.85015.416173,100
Mar 26, 201816.00016.09015.88016.07015.630225,600
Mar 23, 201815.97016.10015.79015.79015.357253,200
Mar 22, 201815.93016.08015.91015.94015.503145,600
Mar 21, 201816.22016.30016.11016.18015.737240,200
Mar 20, 201816.31016.44016.28016.39015.941289,200
Mar 19, 201816.42016.48016.29016.45015.999312,400
Mar 16, 201816.60016.64016.53016.61016.155371,700
Mar 15, 201816.59016.67016.56016.63016.174186,300
Mar 14, 201816.64016.71016.48016.70016.242741,900
Mar 13, 201816.70016.73016.58016.60016.145337,400
Mar 12, 201816.65016.77016.62016.76016.301293,400
Mar 09, 201816.57016.72016.53016.69016.233189,700
Mar 08, 201816.33016.47016.30016.45015.999176,500
Mar 07, 201816.05016.27016.02016.27015.824164,000
Mar 06, 201816.09016.12016.01016.03015.5911,513,600
Mar 05, 201815.90016.13015.87016.13015.688194,900
Mar 02, 201815.86015.90015.68015.87015.435234,800
Mar 01, 201815.94016.11015.80015.94015.503183,700
Feb 28, 201816.24016.25016.01016.04015.600154,100
Feb 27, 201816.56016.56016.23016.25015.805272,500
Feb 26, 201816.64016.72016.50016.66016.203195,300
Feb 23, 201816.20016.35016.14016.30015.853225,600
Feb 22, 201816.00016.20015.94016.12015.678817,600
Feb 21, 201815.93016.10015.89015.89015.454350,400
Feb 20, 201815.89015.98015.83015.86015.425522,100
Feb 16, 201816.32016.34016.18016.21015.766722,300
Feb 15, 201815.84016.12015.82016.06015.620977,200
Feb 14, 201815.75016.11015.74016.08015.639714,000
Feb 13, 201815.78015.86015.71015.83015.396271,000
Feb 12, 201815.73015.94015.73015.83015.396260,200
Feb 09, 201815.85015.91015.30015.70015.270508,600
Feb 08, 201816.29016.29015.79015.82015.386356,900
Feb 07, 201816.29016.51016.26016.45015.999135,400
Feb 06, 201816.17016.54016.15016.49016.038403,700
Feb 05, 201816.66016.87016.18016.18015.7371,329,700
Feb 02, 201817.15017.17016.97016.99016.524261,100
Feb 01, 201817.35017.39017.28017.33016.855197,800
Jan 31, 201817.19017.30017.16017.19016.719253,000
Jan 30, 201817.16017.23017.07017.20016.729245,900
Jan 29, 201817.18017.22017.07017.20016.729193,900
Jan 26, 201817.34017.42017.30017.42016.943214,900
Jan 25, 201817.46017.47017.21017.27016.797270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...