Australia markets close in 1 hour 46 minutes

Danone SA (BSN.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
57.54+0.26 (+0.45%)
At close: 07:31PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202457.6057.6057.2457.5457.54-
03 May 20242.1 Dividend
02 May 202458.6459.4058.6459.3857.28-
30 Apr 202458.5658.9258.5058.6056.53-
29 Apr 202458.8258.8258.3858.3856.3210
26 Apr 202459.6659.6658.2258.2256.168
25 Apr 202459.4859.8859.0259.0856.99-
24 Apr 202459.7659.7659.5059.5057.40-
23 Apr 202460.0860.0859.4059.4057.30-
22 Apr 202459.4859.9459.4859.8257.70-
19 Apr 202458.1459.4258.1459.0856.99-
18 Apr 202458.8659.5458.4858.4856.41-
17 Apr 202457.3058.4057.3058.3456.2849
16 Apr 202457.0057.5857.0057.5855.54-
15 Apr 202457.8457.8457.0857.0855.06-
12 Apr 202457.7057.9457.4257.4255.39-
11 Apr 202457.2057.6857.2057.5055.47-
10 Apr 202457.6657.6657.2657.2655.23-
09 Apr 202457.4657.8057.2257.2255.2085
08 Apr 202457.9457.9457.4057.4055.37-
05 Apr 202457.5457.7257.5457.7255.68-
04 Apr 202458.5058.5257.7657.7655.72-
03 Apr 202459.0059.1258.3858.3856.32-
02 Apr 202460.3660.3658.9658.9656.87120
28 Mar 202459.8459.8759.6859.6957.58-
27 Mar 202459.8360.0959.4959.4957.39-
26 Mar 202459.0359.7259.0359.7257.61-
25 Mar 202459.5359.5358.9259.0856.99-
22 Mar 202458.8059.6958.8059.6957.58-
21 Mar 202459.6659.6658.7959.0856.99100
20 Mar 202458.8559.3258.8559.3257.22-
19 Mar 202459.1959.4458.9358.9356.85-
18 Mar 202459.4059.5159.0859.0856.9928
15 Mar 202458.9959.8358.9959.5157.41101
14 Mar 202459.5359.7759.0959.0957.00-
13 Mar 202459.1859.4659.0759.2757.17-
12 Mar 202459.1459.1458.8958.9056.82-
11 Mar 202458.3658.8658.3658.7256.64-
08 Mar 202458.9458.9458.3458.3456.28-
07 Mar 202458.2458.8858.2458.7956.71-
06 Mar 202459.0759.0758.3558.3556.29-
05 Mar 202458.5859.2758.5858.9656.87-
04 Mar 202458.3658.9358.3658.6256.55-
01 Mar 202459.1459.1958.1258.6956.6140
29 Feb 202459.7059.7058.5658.5656.49-
28 Feb 202460.4260.5459.2859.2857.18-
27 Feb 202460.2060.5060.1860.3458.21-
26 Feb 202460.3360.6459.9760.1257.99-
23 Feb 202461.5761.5760.2760.2758.14-
22 Feb 202461.9562.5561.3261.3759.2015
21 Feb 202461.3261.7161.3261.4759.30-
20 Feb 202461.3061.7261.3061.4059.23-
19 Feb 202460.8961.5460.8961.2859.11-
16 Feb 202460.9861.2060.7761.0758.91-
15 Feb 202460.8560.9960.6260.8558.70-
14 Feb 202460.8361.0660.3760.3758.23-
13 Feb 202460.4760.7960.4760.7258.57-
12 Feb 202460.7860.9460.4660.4658.32-
09 Feb 202461.3661.3660.6660.6858.53-
08 Feb 202461.5461.7161.2461.2459.07-
07 Feb 202461.8561.8561.4661.4659.29-
06 Feb 202461.7961.7961.2661.6559.47-
05 Feb 202460.8561.6860.8561.6859.50-
02 Feb 202461.3161.5960.6860.6858.53-
01 Feb 202460.6561.6460.6560.9658.80-
31 Jan 202461.6262.2761.3061.3059.13-
30 Jan 202461.9362.0961.5461.5459.36-
29 Jan 202461.0261.9961.0261.4859.31-
26 Jan 202461.0761.2060.9960.9958.83-
25 Jan 202461.2561.2560.7561.0158.85-
24 Jan 202461.2561.5061.2561.2759.10-
23 Jan 202461.4061.4061.2661.2659.09-
22 Jan 202461.0061.6960.9260.9258.7750
19 Jan 202461.1861.8961.1861.5059.33-
18 Jan 202461.6061.6060.8660.8658.71-
17 Jan 202461.1861.2861.1261.1258.96-
16 Jan 202460.6461.6660.6461.3159.14-
15 Jan 202461.4261.5861.0761.0758.91-
12 Jan 202460.4560.9760.4560.6558.51-
11 Jan 202460.9560.9560.3660.3958.25-
10 Jan 202460.6261.0060.5960.7958.64-
09 Jan 202460.9060.9860.6360.6358.49-
08 Jan 202459.6660.8459.6660.6558.51-
05 Jan 202460.2660.4960.1360.1358.00-
04 Jan 202460.4860.4860.1760.3158.18-
03 Jan 202459.2360.5059.2360.2858.15-
02 Jan 202458.5459.3658.5459.3157.21-
29 Dec 202358.3758.7058.3758.6056.53-
28 Dec 202358.3458.4358.2558.2556.19-
27 Dec 202357.8558.3657.8558.1956.13-
22 Dec 202357.9458.3657.9458.0656.01-
21 Dec 202357.7358.2157.7357.9655.91-
20 Dec 202357.7358.1757.7357.8755.82-
19 Dec 202357.7858.1057.6257.6255.58-
18 Dec 202357.5658.1057.5658.0255.9710
15 Dec 202358.3758.3757.5857.5855.54-
14 Dec 202359.6059.6058.0358.0355.98-
13 Dec 202359.0059.5159.0059.0556.96-
12 Dec 202359.0259.5659.0259.2557.15-
11 Dec 202359.0159.5059.0159.2057.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...