Australia markets closed

Danone S.A. (DANOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.26-0.29 (-2.31%)
At close: 12:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202112.2612.3212.1912.2612.26358,300
24 Nov 202112.5612.6112.5012.5512.55239,200
23 Nov 202112.7712.8112.7112.7612.76317,900
22 Nov 202112.5812.7112.5712.6112.61349,300
19 Nov 202112.7012.7112.6112.6112.61330,300
18 Nov 202112.8212.9012.8012.8412.84313,500
17 Nov 202112.8112.8412.7712.8412.84355,900
16 Nov 202112.9712.9912.7512.7712.77431,600
15 Nov 202113.1413.1913.0513.0513.05198,000
12 Nov 202113.1713.1913.1213.1513.15150,900
11 Nov 202113.2113.3613.2013.2513.25214,300
10 Nov 202113.3013.3613.2513.2713.27219,200
09 Nov 202113.2113.2913.2013.2513.251,166,400
08 Nov 202113.2413.2413.0713.1013.10233,200
05 Nov 202113.2313.2813.2013.2513.25198,200
04 Nov 202113.2413.2413.1413.2113.21192,900
03 Nov 202113.2313.3013.1813.2913.29277,800
02 Nov 202113.2913.3013.1913.2013.20292,200
01 Nov 202113.1213.2213.1013.2013.20421,100
29 Oct 202112.9713.0512.9213.0113.01504,000
28 Oct 202113.0313.0712.9813.0313.033,807,300
27 Oct 202112.9812.9912.8512.9112.912,633,000
26 Oct 202112.9813.0012.9512.9912.991,641,200
25 Oct 202113.1213.1212.9813.0213.02683,300
22 Oct 202113.0213.0812.9813.0313.03307,300
21 Oct 202113.0313.0813.0013.0513.05249,100
20 Oct 202113.0813.1913.0713.1413.14334,200
19 Oct 202112.8713.0012.8412.9112.91309,700
18 Oct 202113.1713.2813.1313.2413.24479,500
15 Oct 202113.3213.3713.2713.2913.291,404,900
14 Oct 202113.4013.4813.3813.4113.41615,500
13 Oct 202113.1113.2613.1113.2413.24219,300
12 Oct 202113.0013.0312.9512.9712.97575,500
11 Oct 202113.0813.1113.0013.0313.03435,000
08 Oct 202113.1813.1913.0813.1413.14212,900
07 Oct 202113.2813.3713.2813.3313.33207,300
06 Oct 202113.1813.3413.1813.3113.31315,800
05 Oct 202113.3513.3713.3013.3613.36210,000
04 Oct 202113.4913.5613.4513.4913.49295,600
01 Oct 202113.6413.6413.3513.4513.454,448,000
30 Sept 202113.8213.8213.5513.5513.55614,900
29 Sept 202113.6813.8013.6813.7213.72183,800
28 Sept 202113.7913.7913.6413.7013.70564,300
27 Sept 202113.9113.9613.8213.8513.85213,000
24 Sept 202113.7913.9213.7913.8913.89187,600
23 Sept 202114.0314.0713.9714.0014.00229,400
22 Sept 202113.9914.0613.9513.9713.97208,800
21 Sept 202113.9313.9913.8813.9113.91209,900
20 Sept 202113.6713.7813.6113.7313.73395,900
17 Sept 202114.0414.0813.8513.8913.89103,600
16 Sept 202114.0214.0513.9514.0314.03234,400
15 Sept 202114.0814.0813.9914.0414.04346,600
14 Sept 202114.2414.2514.1114.1314.13163,800
13 Sept 202114.0814.1214.0414.0914.09138,000
10 Sept 202114.0814.1013.9914.0214.02119,700
09 Sept 202114.1114.2614.1114.1814.18204,500
08 Sept 202114.0314.0913.9714.0614.06157,300
07 Sept 202114.2114.2814.1914.1914.19142,100
03 Sept 202114.5414.6014.4714.5714.57110,000
02 Sept 202114.5414.5714.3814.4114.414,652,100
01 Sept 202114.7214.7214.5514.5514.55408,900
31 Aug 202114.5814.5814.5114.5414.54223,000
30 Aug 202114.5114.6114.5114.6114.61163,500
27 Aug 202114.6114.6714.5914.6214.62776,300
26 Aug 202114.6014.6814.5114.5614.56498,400
25 Aug 202114.6214.6814.5114.6214.62430,400
24 Aug 202114.7814.8814.7614.8414.84117,800
23 Aug 202114.8814.9314.8614.9014.90184,500
20 Aug 202114.7914.9014.7914.8614.86100,600
19 Aug 202114.9114.9514.7914.9014.90164,800
18 Aug 202115.0015.0814.9114.9414.94277,300
17 Aug 202115.2215.3715.1515.1815.1895,400
16 Aug 202115.3015.3815.3015.3515.351,318,800
13 Aug 202115.0915.2515.0915.2315.23118,900
12 Aug 202114.9715.0614.9715.0415.04924,500
11 Aug 202114.8815.0014.8814.9714.97144,900
10 Aug 202114.7914.9214.7914.8514.85663,000
09 Aug 202114.7514.7814.6914.7114.71142,400
06 Aug 202114.7314.7714.7014.7214.72101,600
05 Aug 202114.9414.9714.9014.9014.90120,200
04 Aug 202115.0115.0314.8214.8214.82153,800
03 Aug 202115.1315.1615.0615.1015.10188,900
02 Aug 202115.0215.1014.9314.9514.95298,300
30 July 202114.5914.7414.5914.7214.72215,000
29 July 202114.3614.5514.3514.4614.46190,600
28 July 202113.4113.5913.3913.5713.57217,300
27 July 202113.5613.5913.5113.5813.58251,000
26 July 202113.7213.7813.7013.7813.78219,500
23 July 202113.6313.7613.6013.7413.74133,800
22 July 202113.6513.7213.5613.5913.59384,300
21 July 202113.9714.0013.9313.9813.98163,700
20 July 202113.8513.9113.7913.8713.87203,200
19 July 202113.8713.9213.7513.8513.85904,700
16 July 202113.9314.0713.8814.0714.071,004,400
15 July 202113.9513.9613.8613.9113.91180,300
14 July 202114.0314.1414.0014.1114.11122,200
13 July 202114.0214.1114.0114.0114.01137,100
12 July 202114.1114.1614.0914.1414.14105,500
09 July 202114.0914.1214.0614.0914.09191,600
08 July 202114.0314.0713.9714.0314.03191,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...