Paris - Delayed Quote EUR

Danone S.A. (BN.PA)

74.36
+0.16
+(0.22%)
At close: May 9 at 5:35:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202574.4074.8673.9874.3674.361,284,443
May 8, 202575.2275.2474.1674.2074.201,214,534
May 7, 202574.8275.1474.6275.0075.001,309,091
May 6, 202575.4875.5674.7474.7474.74987,068
May 5, 2025 2.15 Dividend
May 5, 202575.1875.2474.7275.0675.06858,816
May 2, 202575.8677.1875.6876.9474.791,665,662
Apr 30, 202575.4076.0875.2275.9673.841,855,208
Apr 29, 202575.1475.4274.7475.0272.921,175,284
Apr 28, 202575.0075.1874.5074.8072.711,111,860
Apr 25, 202574.8875.6074.4074.7872.691,777,433
Apr 24, 202574.4275.7274.3275.1873.081,951,020
Apr 23, 202573.9474.4273.0474.3272.242,441,552
Apr 22, 202574.3074.5273.3273.7471.681,655,010
Apr 17, 202572.9474.1072.9473.7471.681,274,302
Apr 16, 202573.4673.8073.0873.6871.621,663,798
Apr 15, 202572.2273.1472.1072.9670.922,231,555
Apr 14, 202571.2271.9870.8871.9869.971,501,912
Apr 11, 202570.8871.7270.6271.2069.211,591,298
Apr 10, 202568.7471.0068.6670.3268.352,227,088
Apr 9, 202570.7070.9069.0269.7267.772,506,171
Apr 8, 202569.2071.3868.7871.3869.392,684,641
Apr 7, 202570.9271.7069.1869.3467.404,355,761
Apr 4, 202574.0274.9272.3272.3270.303,925,283
Apr 3, 202571.6073.2871.3272.9870.942,600,840
Apr 2, 202570.2670.9070.1070.4268.451,392,443
Apr 1, 202570.9671.4870.4470.6468.671,628,324
Mar 31, 202570.7471.0470.4670.8468.861,682,310
Mar 28, 202569.1271.0468.8470.8268.841,907,070
Mar 27, 202570.8071.2670.7070.8268.841,362,356
Mar 26, 202571.3471.4070.0870.5468.571,205,683
Mar 25, 202571.1271.8670.9071.0669.071,252,187
Mar 24, 202571.8871.8870.6470.7068.721,154,469
Mar 21, 202571.4072.0071.2871.8869.872,641,346
Mar 20, 202571.7871.8471.2471.5669.561,181,871
Mar 19, 202570.6071.5870.6071.4669.461,755,208
Mar 18, 202571.8271.9070.7270.8268.841,945,683
Mar 17, 202571.2671.9270.9871.8069.791,258,345
Mar 14, 202571.9872.3271.1471.4469.442,592,640
Mar 13, 202570.6871.2270.6270.6668.691,982,683
Mar 12, 202571.6071.9270.6270.6268.652,110,965
Mar 11, 202572.2672.9271.1671.3869.392,302,523
Mar 10, 202571.9272.6071.7272.3470.322,355,654
Mar 7, 202570.7271.9470.4871.8269.812,101,651
Mar 6, 202570.7470.8469.4670.4468.472,061,860
Mar 5, 202570.9871.5470.4270.7468.762,497,963
Mar 4, 202568.9872.3468.9472.3470.323,003,729
Mar 3, 202568.9269.3468.3868.8866.962,085,146
Feb 28, 202568.3069.2068.0668.8666.943,151,419
Feb 27, 202569.1469.1667.5868.4266.511,926,265
Feb 26, 202570.2071.1668.9269.1667.232,677,736
Feb 25, 202569.6669.7669.2469.5267.581,780,010
Feb 24, 202568.8669.9668.7669.8667.911,287,320
Feb 21, 202568.3068.6268.0068.4866.571,345,280
Feb 20, 202568.0068.3067.5068.2066.291,146,028
Feb 19, 202567.8868.0067.4067.8865.98964,691
Feb 18, 202568.2068.3467.4067.7865.891,182,518
Feb 17, 202567.1068.0267.1068.0266.121,097,221
Feb 14, 202566.6267.3866.5067.1665.281,286,745
Feb 13, 202567.6467.8666.0866.8664.991,374,938
Feb 12, 202567.0267.3266.5067.2065.321,540,656
Feb 11, 202566.9466.9866.4266.6064.74943,653
Feb 10, 202566.9067.1266.3866.6464.78912,527
Feb 7, 202566.3466.9066.3066.9065.031,102,563
Feb 6, 202565.7866.3265.6266.2264.371,210,223
Feb 5, 202565.0865.9665.0265.6863.841,143,948
Feb 4, 202566.0866.2265.4265.4263.591,310,466
Feb 3, 202566.9867.1466.4066.5264.661,363,182
Jan 31, 202567.9267.9667.3267.4865.591,281,360
Jan 30, 202567.0467.9466.7467.8865.981,253,552
Jan 29, 202566.9267.2266.4466.9465.071,056,200
Jan 28, 202566.2867.5066.1067.4465.561,185,008
Jan 27, 202565.1266.4065.0266.4064.541,336,731
Jan 24, 202564.9665.0464.4664.9463.131,348,592
Jan 23, 202565.0665.4864.9665.0463.221,159,956
Jan 22, 202565.2465.6064.9465.1663.341,196,335
Jan 21, 202565.5665.5865.1465.4263.59876,445
Jan 20, 202565.0065.6664.9665.4463.61933,501
Jan 17, 202564.8065.2464.6865.0263.201,450,750
Jan 16, 202563.7664.5463.5264.4662.661,414,885
Jan 15, 202563.9264.3663.9264.1462.351,067,461
Jan 14, 202564.0864.3663.5463.7061.921,248,206
Jan 13, 202564.1264.5663.9263.9862.19940,952
Jan 10, 202565.5065.5264.3864.4062.60907,640
Jan 9, 202565.1865.8264.9865.5663.73851,246
Jan 8, 202564.5265.1863.8664.7662.951,956,092
Jan 7, 202564.6465.6664.0265.5463.711,322,261
Jan 6, 202564.2864.6263.8664.5462.741,089,978
Jan 3, 202565.1465.2064.5864.7462.93970,582
Jan 2, 202565.0065.1064.4664.8863.07628,180
Dec 31, 202464.3865.1264.2665.1263.30292,835
Dec 30, 202464.7664.9864.4064.5062.70684,167
Dec 27, 202463.7064.7863.6464.7862.97760,850
Dec 24, 202464.4064.4864.0664.0662.27253,485
Dec 23, 202463.9864.5063.7864.2262.43938,499
Dec 20, 202464.2264.2663.5464.0862.292,557,956
Dec 19, 202464.1864.7864.0864.4462.641,299,105
Dec 18, 202464.8264.9464.1664.3262.52944,624
Dec 17, 202465.2865.3664.6664.9463.131,085,662
Dec 16, 202465.1865.6264.9065.3863.55831,689
Dec 13, 202465.1265.3264.8065.2463.421,033,859
Dec 12, 202464.4065.2464.4065.0063.18908,350
Dec 11, 202464.1664.8064.0064.7662.951,057,111
Dec 10, 202464.3864.5063.9864.1662.37937,150
Dec 9, 202464.6664.7063.8264.3062.501,084,594
Dec 6, 202465.0865.3264.8264.8663.05750,696
Dec 5, 202464.5065.1064.4064.9863.16872,739
Dec 4, 202464.7864.8864.3664.7462.93971,574
Dec 3, 202464.9865.1264.5464.8062.991,072,920
Dec 2, 202464.3465.3864.3464.8463.031,144,546
Nov 29, 202464.2664.6664.1464.6662.851,147,393
Nov 28, 202464.6064.8864.4064.7062.89833,157
Nov 27, 202464.3864.8464.1864.5462.741,001,698
Nov 26, 202464.7264.8064.2264.2862.481,058,054
Nov 25, 202465.5465.7264.6664.7662.952,765,236
Nov 22, 202464.6265.4664.4065.4663.631,281,903
Nov 21, 202464.9465.1664.1864.4862.681,135,025
Nov 20, 202465.2265.3664.7865.1663.341,382,885
Nov 19, 202464.9465.2264.3065.0463.221,248,143
Nov 18, 202464.9265.1064.5864.9863.161,146,610
Nov 15, 202465.0465.6464.7064.9863.161,526,329
Nov 14, 202464.5065.4264.4265.2863.461,460,563
Nov 13, 202464.4464.8664.1064.5062.701,085,131
Nov 12, 202465.0465.2064.6064.6662.851,319,645
Nov 11, 202465.7066.0465.5465.5663.731,139,407
Nov 8, 202465.4865.9865.2665.5263.691,045,775
Nov 7, 202465.4865.8265.3065.5463.711,059,857
Nov 6, 202466.7867.1065.1465.4863.651,319,793
Nov 5, 202466.2466.6466.1066.6464.78985,375
Nov 4, 202465.9466.4465.9466.2064.35943,790
Nov 1, 202465.3866.2865.3466.0664.21950,920
Oct 31, 202465.8665.9265.2465.7063.861,417,343
Oct 30, 202466.7266.8665.7866.2064.351,029,733
Oct 29, 202467.7267.9067.0267.0665.191,426,829
Oct 28, 202466.0067.6465.9067.4465.561,547,173
Oct 25, 202465.5465.8465.1865.7863.941,005,076
Oct 24, 202465.6665.9465.2465.7663.921,616,859
Oct 23, 202464.1864.6663.9664.0062.211,197,984
Oct 22, 202464.3864.4263.7864.3662.56808,285
Oct 21, 202464.5264.8464.3664.6662.85859,715
Oct 18, 202464.6464.8464.3664.8062.991,374,479
Oct 17, 202465.1865.5265.0065.1463.32924,776
Oct 16, 202465.6865.7865.1665.4263.59912,659
Oct 15, 202465.4865.9665.1665.6063.771,386,058
Oct 14, 202464.7065.3064.7065.1063.28774,983
Oct 11, 202464.8265.0264.4864.9263.11811,861
Oct 10, 202464.6064.9264.5264.7262.91582,218
Oct 9, 202464.5864.9864.3264.6862.87879,165
Oct 8, 202464.4464.6264.1864.4462.64820,573
Oct 7, 202464.1464.6663.8264.4062.60978,133
Oct 4, 202464.4064.4863.8264.0262.231,230,215
Oct 3, 202465.0465.3064.3264.4662.661,127,533
Oct 2, 202465.1265.3864.7064.9663.141,138,128
Oct 1, 202465.5265.6465.1465.3063.48998,018
Sep 30, 202465.5065.8465.2665.3463.511,214,665
Sep 27, 202464.8865.6864.8665.5663.731,455,057
Sep 26, 202465.0665.2464.4265.0863.261,306,127
Sep 25, 202465.3265.3264.5665.0063.181,068,957
Sep 24, 202465.0665.4264.7665.4263.59871,392
Sep 23, 202464.6865.2064.5264.9463.13676,814
Sep 20, 202464.8265.0064.4464.4662.662,317,499
Sep 19, 202464.9865.0264.3664.6462.831,216,405
Sep 18, 202464.6265.0464.3864.5262.72881,046
Sep 17, 202465.5465.6064.4064.7062.891,667,007
Sep 16, 202464.9465.7064.9265.3063.481,070,672
Sep 13, 202464.3665.2064.3065.0863.261,199,679
Sep 12, 202465.9266.0465.2465.3863.551,150,897
Sep 11, 202465.8066.1865.3865.7863.941,134,216
Sep 10, 202465.6066.3465.4666.0864.23981,567
Sep 9, 202465.2265.7864.9865.7463.901,025,266
Sep 6, 202464.4665.5864.3665.2263.402,155,299
Sep 5, 202464.6265.1064.2664.4262.621,195,670
Sep 4, 202463.8064.7263.8064.4662.661,506,265
Sep 3, 202463.5063.9463.2063.7862.001,066,599
Sep 2, 202462.6263.2062.5463.2061.43652,310
Aug 30, 202462.3663.1662.3262.8061.051,429,465
Aug 29, 202462.3462.8662.3262.4460.701,032,072
Aug 28, 202461.6462.3061.6262.2460.50831,295
Aug 27, 202461.3061.6661.2261.4859.76772,574
Aug 26, 202460.7461.2460.7461.2459.53598,558
Aug 23, 202460.8861.3060.6660.8259.12944,530
Aug 22, 202460.2260.9460.2260.8659.16750,399
Aug 21, 202460.5660.5859.3860.3258.631,156,259
Aug 20, 202460.7460.8460.2260.5858.89740,347
Aug 19, 202460.5460.7460.3660.7259.02598,999
Aug 16, 202460.2060.6660.1260.5058.81847,474
Aug 15, 202460.7060.8460.1860.4058.71761,934
Aug 14, 202460.0460.6259.8460.6258.93875,398
Aug 13, 202460.1060.1659.5460.0058.32862,598
Aug 12, 202460.1860.2659.9860.1458.46654,559
Aug 9, 202460.3260.3659.8860.1058.42870,640
Aug 8, 202460.9261.0860.0260.5258.831,039,114
Aug 7, 202459.8660.8459.7860.7459.041,096,216
Aug 6, 202460.2460.6459.6660.1858.501,316,839
Aug 5, 202461.5062.2060.3660.5058.812,312,500
Aug 2, 202460.3461.7860.0061.5459.822,278,233
Aug 1, 202459.7460.6059.4659.8258.151,431,315
Jul 31, 202460.0261.6659.9460.1658.482,279,862
Jul 30, 202458.6058.8858.3058.8457.201,137,329
Jul 29, 202459.0659.0658.2058.4856.85864,950
Jul 26, 202458.0659.1857.8859.0457.39961,887
Jul 25, 202457.9458.5657.8658.4056.771,270,706
Jul 24, 202458.0058.3857.8058.2056.57963,285
Jul 23, 202458.7458.8858.3858.5656.92709,337
Jul 22, 202458.8059.1258.5058.7057.06930,904
Jul 19, 202458.8058.8858.3058.5056.871,712,254
Jul 18, 202459.1459.3658.9458.9457.291,311,358
Jul 17, 202458.4258.9058.2258.7657.12846,592
Jul 16, 202458.0058.4057.7858.4056.77672,087
Jul 15, 202458.9259.2858.3658.3656.73867,338
Jul 12, 202458.8859.1058.6859.0657.41747,585
Jul 11, 202458.2658.7458.1258.6056.96881,152
Jul 10, 202458.1458.3057.7658.1456.521,021,364
Jul 9, 202457.9058.1257.6057.8256.201,047,456
Jul 8, 202458.6658.8658.0258.0856.46915,191
Jul 5, 202458.9059.1458.2658.5656.921,052,427
Jul 4, 202458.3858.9458.2858.8657.22964,519
Jul 3, 202457.9658.3257.7458.1456.521,102,437
Jul 2, 202457.4457.8857.2257.8056.181,288,066
Jul 1, 202457.6658.1457.5057.7056.091,239,136
Jun 28, 202457.4257.5256.7457.0855.481,278,552
Jun 27, 202458.0058.0057.1257.2455.641,313,573
Jun 26, 202458.1258.5657.9058.0856.461,140,544
Jun 25, 202459.4859.5057.8858.1656.531,365,709
Jun 24, 202458.6459.2858.6458.8657.221,359,600
Jun 21, 202457.5458.8057.5058.5456.904,466,095
Jun 20, 202457.7057.7056.1457.4055.802,826,605
Jun 19, 202459.2859.4058.8658.9257.27971,832
Jun 18, 202459.0459.3859.0259.2657.60926,300
Jun 17, 202459.1059.3458.8259.0857.431,037,612
Jun 14, 202459.7059.7458.4858.8057.161,828,605
Jun 13, 202459.9260.0059.4659.7658.091,259,220
Jun 12, 202459.7260.2059.5460.0058.321,077,373
Jun 11, 202459.3459.7459.0459.5457.881,225,011
Jun 10, 202459.3059.7859.0059.3457.681,224,612
Jun 7, 202459.8060.1659.6260.0258.341,281,940
Jun 6, 202459.2059.9459.1659.8658.19729,167
Jun 5, 202459.9059.9259.3659.3657.701,024,179
Jun 4, 202459.0259.7158.8459.6457.971,035,316
Jun 3, 202459.3859.5459.1059.2457.58803,912
May 31, 202459.0459.5658.7659.1257.472,607,308
May 30, 202458.5258.9058.4458.8657.22652,970
May 29, 202458.5858.9258.4058.5256.88868,400
May 28, 202459.3059.3658.7258.7857.14969,002
May 27, 202459.1259.4259.0459.2857.62343,613
May 24, 202459.1259.4658.9659.1857.53688,820
May 23, 202459.7059.7859.2059.2457.58717,463
May 22, 202460.0060.0259.3859.7658.09723,892
May 21, 202459.9660.0259.7660.0058.32869,177
May 20, 202459.7860.0459.5259.9458.27472,645
May 17, 202459.9860.1259.5859.9458.271,239,720
May 16, 202459.5459.8659.5059.8658.19911,135
May 15, 202459.4059.8259.3059.6257.95981,643
May 14, 202460.0060.0059.2059.4057.74976,654
May 13, 202459.6860.0659.5660.0058.32723,416
May 10, 202459.2659.7659.2659.5057.841,127,441
May 9, 202459.3059.4658.9059.2857.62756,721

Related Tickers

NESN.SW Nestlé S.A.
87.65
+0.68%
 
NLM.F FRoSTA Aktiengesellschaft
85.00
0.00%
 
JDEP.AS JDE Peet's N.V.
22.44
+0.99%
 
LOTB.BR Lotus Bakeries NV
8,720.00
-0.34%
 
ABF.L Associated British Foods plc
2,112.00
+4.14%
 
ORK.OL Orkla ASA
111.40
-5.75%
 
NESR.HA Nestle SA
93.78
-0.24%
 
NESM.F Nestlé S.A.
93.80
+0.21%
 
HFG.L Hilton Food Group plc
895.00
-0.22%
 
SAVE.PA Savencia SA
63.00
-0.94%