DNN.MI - Danone S.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201978.8078.8078.8078.8078.80-
Oct 10, 201978.8078.8078.8078.8078.80-
Oct 09, 201978.8078.8078.8078.8078.80-
Oct 08, 201978.8078.8078.8078.8078.8013
Oct 07, 201978.4878.4878.4878.4878.48203
Oct 04, 201978.0878.0878.0878.0878.08198
Oct 03, 201977.6278.2677.6277.6477.6440
Oct 02, 201977.5477.7477.5477.7477.74411
Oct 01, 201980.5080.5080.5080.5080.50-
Sep 30, 201979.9280.5079.9280.5080.50177
Sep 27, 201980.3080.3480.3080.3480.34250
Sep 26, 201978.9878.9878.9878.9878.98-
Sep 25, 201978.9878.9878.9878.9878.9835
Sep 24, 201980.5280.5280.5280.5280.52-
Sep 23, 201980.6880.6880.5280.5280.52164
Sep 20, 201979.8679.8679.8679.8679.86-
Sep 19, 201980.1880.1879.7279.8679.86196
Sep 18, 201979.9479.9479.9479.9479.9420
Sep 17, 201980.1880.5280.1880.5280.5265
Sep 16, 201979.1279.1279.1279.1279.1270
Sep 13, 201980.3080.3080.3080.3080.30-
Sep 12, 201980.2880.3080.1080.3080.30855
Sep 11, 201979.5879.5879.5879.5879.58-
Sep 10, 201979.4479.5879.4479.5879.5852
Sep 09, 201981.6281.6281.4281.4281.42170
Sep 06, 201981.5081.6281.5081.6281.62170
Sep 05, 201981.6481.6481.6481.6481.6415
Sep 04, 201981.3881.3881.3881.3881.38-
Sep 03, 201981.0081.3881.0081.3881.38445
Sep 02, 201981.9081.9081.9081.9081.90-
Aug 30, 201981.8481.9081.6481.9081.901,064
Aug 29, 201980.2081.4480.2081.4481.44156
Aug 28, 201980.2680.3680.1880.1880.18172
Aug 27, 201979.4079.8879.2479.8879.88189
Aug 26, 201979.1079.3079.1079.3079.30247
Aug 23, 201979.9879.9879.6079.6079.6076
Aug 22, 201980.4480.4480.4480.4480.4472
Aug 21, 201980.2880.2880.2880.2880.281
Aug 20, 201980.3080.3080.0680.0680.06135
Aug 19, 201979.9880.3279.9880.0680.06226
Aug 16, 201979.8680.2079.6080.0280.02340
Aug 14, 201978.7678.8478.7678.8478.84116
Aug 13, 201977.8677.9877.3877.9077.90663
Aug 12, 201977.8277.8277.8277.8277.8235
Aug 09, 201977.1077.1077.1077.1077.10-
Aug 08, 201976.8877.1076.8877.1077.1045
Aug 07, 201976.3876.3876.3876.3876.38-
Aug 06, 201976.7276.8476.3876.3876.38543
Aug 05, 201977.2677.2676.1276.3876.38468
Aug 02, 201978.2878.3877.7477.7477.74411
Aug 01, 201977.7678.9077.7678.9078.90112
Jul 31, 201977.4278.0077.4278.0078.00265
Jul 30, 201978.4878.4878.3878.3878.38135
Jul 29, 201974.8674.8674.8674.8674.86-
Jul 26, 201974.8674.8674.8674.8674.86-
Jul 25, 201974.8674.8674.8674.8674.86-
Jul 24, 201975.4075.4074.8674.8674.8643
Jul 23, 201975.5075.5075.5075.5075.5040
Jul 22, 201975.4475.4475.4475.4475.4453
Jul 19, 201976.2076.2075.5875.5875.58105
Jul 18, 201975.4476.1075.4476.0876.08188
Jul 17, 201975.6475.6475.6475.6475.64100
Jul 16, 201975.8675.8675.8675.8675.8620
Jul 15, 201975.4275.8675.4275.8675.86265
Jul 12, 201975.6275.6275.5875.5875.58200
Jul 11, 201975.7275.7275.7275.7275.7270
Jul 10, 201974.9274.9274.9274.9274.92170
Jul 09, 201974.9475.0074.9475.0075.00166
Jul 08, 201974.7274.7274.7274.7274.72-
Jul 05, 201974.7274.7274.7274.7274.72-
Jul 04, 201974.7274.7274.7274.7274.72-
Jul 03, 201974.7274.7274.7274.7274.72-
Jul 02, 201975.0075.0074.7274.7274.72380
Jul 01, 201974.1874.1874.1874.1874.1850
Jun 28, 201974.4674.4674.4674.4674.46-
Jun 27, 201974.4674.4674.4674.4674.4670
Jun 26, 201975.0075.0074.6074.6074.60200
Jun 25, 201975.1675.1675.1675.1675.16-
Jun 24, 201974.7875.2474.7875.1675.16227
Jun 21, 201974.5074.5074.5074.5074.5020
Jun 20, 201974.1474.1474.1474.1474.14-
Jun 19, 201974.2074.3274.1074.1474.14170
Jun 18, 201973.5474.3073.5474.1074.10492
Jun 17, 201972.3472.3472.3472.3472.34-
Jun 14, 201972.3472.3472.3472.3472.3470
Jun 13, 201972.2472.2472.2472.2472.24-
Jun 12, 201972.2472.2472.2472.2472.2460
Jun 11, 201971.8071.8071.8071.8071.80-
Jun 10, 201971.8071.8071.8071.8071.80-
Jun 07, 201971.8071.8071.8071.8071.8070
Jun 06, 201972.1272.2871.9871.9871.98370
Jun 05, 201971.8871.8871.5071.6271.62127
Jun 04, 201972.3072.3072.1872.1872.18315
Jun 03, 201971.6272.6671.6272.6672.6632
May 31, 201971.3271.3871.2871.2871.28101
May 30, 201971.2671.2671.2671.2671.26-
May 29, 201971.3471.3471.2671.2671.26220
May 28, 201971.9671.9671.9671.9671.9620
May 27, 201971.9472.0071.9472.0072.00205
May 24, 201970.4270.4270.4270.4270.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...