DNN.MI - Danone S.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
May 23, 201970.4270.4270.4270.4270.425
May 22, 201970.4670.4670.4670.4670.46-
May 21, 201970.4670.4670.4670.4670.46-
May 20, 201970.4670.4670.4670.4670.4613
May 17, 201970.8870.8870.8870.8870.88-
May 16, 201970.5070.8870.5070.8870.8822
May 15, 201969.9269.9269.9269.9269.9230
May 14, 201969.6069.6069.5869.5869.58200
May 13, 201969.5669.5869.3669.3669.36220
May 10, 201969.6269.6269.4469.5269.52770
May 09, 201969.8469.9269.8469.9269.92106
May 08, 201970.0070.2070.0070.2070.20383
May 07, 201970.7470.7470.7470.7470.74130
May 07, 20191.94 Dividend
May 06, 201971.7072.2071.7072.2070.26146
May 03, 201971.8872.3471.8872.3470.4076
May 02, 201972.1472.1472.1472.1470.20180
Apr 30, 201971.5471.5471.5471.5469.6220
Apr 29, 201971.5471.5471.3071.5469.6273
Apr 26, 201971.4071.5471.4071.5469.62235
Apr 25, 201970.9070.9070.9070.9068.9916
Apr 24, 201970.7670.9270.7670.9269.0195
Apr 23, 201970.5070.5070.5070.5068.61140
Apr 18, 201970.3870.5070.3870.5068.61675
Apr 17, 201968.5469.0668.5469.0667.2050
Apr 16, 201969.9069.9069.8069.8067.92356
Apr 15, 201969.3869.3869.3869.3867.52-
Apr 12, 201969.4869.6069.3869.3867.52246
Apr 11, 201968.8269.2068.8269.2067.34240
Apr 10, 201969.3269.3269.2469.2467.38425
Apr 09, 201967.7467.7467.7467.7465.92-
Apr 08, 201967.7467.7467.7467.7465.92130
Apr 05, 201968.1668.2268.1668.2066.37126
Apr 04, 201968.6468.6468.6468.6466.80-
Apr 03, 201968.1868.6468.1868.6466.8079
Apr 02, 201968.4668.7068.4668.5866.74384
Apr 01, 201968.2368.2368.2368.2366.40-
Mar 29, 201968.1268.2368.1268.2366.4017
Mar 28, 201968.0668.0668.0668.0666.2320
Mar 27, 201967.8067.8067.8067.8065.98-
Mar 26, 201967.4767.8067.3867.8065.9852
Mar 25, 201967.4067.4067.2667.2665.4550
Mar 22, 201968.0868.0867.7367.7365.9126
Mar 21, 201969.3269.4769.3269.4767.6066
Mar 20, 201969.2069.2069.0069.0067.154,863
Mar 19, 201970.0070.0069.0069.0067.15209
Mar 18, 201969.0669.1869.0669.1867.3240
Mar 15, 201969.0869.2569.0869.2567.3963
Mar 14, 201968.3768.5268.3768.4066.56121
Mar 13, 201967.8667.9167.8667.9166.09156
Mar 12, 201967.5867.7467.5867.7465.9269
Mar 11, 201968.5468.5468.1468.2466.41309
Mar 08, 201968.2668.5868.1068.1066.27145
Mar 07, 201967.3967.4567.3967.4565.6436
Mar 06, 201966.8767.0066.8767.0065.20301
Mar 05, 201967.1667.1666.7966.7965.0053
Mar 04, 201966.7166.7266.5766.7264.9332
Mar 01, 201966.2366.3666.2366.3664.58129
Feb 28, 201966.4666.4666.1866.4564.66103
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...