Munich - Delayed Quote EUR

Danone SA (BSN.MU)

71.82
-0.02
(-0.03%)
As of 8:04:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202571.8271.8271.8271.8271.82-
May 14, 202571.4271.8471.4271.8471.8480
May 13, 202572.1272.1272.1272.1272.12-
May 12, 202574.6474.6472.2072.2072.2020
May 9, 202574.4074.8874.4074.8874.8817
May 8, 202575.0075.0075.0075.0075.00-
May 7, 202574.7875.0074.7875.0075.00143
May 6, 202574.7874.7874.7874.7874.78-
May 5, 2025 2.15 Dividend
May 5, 202574.7474.7474.7474.7474.74-
May 2, 202575.9275.9275.9275.9273.77-
Apr 30, 202575.1675.1675.1675.1673.03-
Apr 29, 202574.5075.4074.5075.4073.26500
Apr 28, 202574.8274.8274.8274.8272.7033
Apr 25, 202575.4475.4475.4475.4473.30-
Apr 24, 202574.0675.4674.0675.3473.21144
Apr 23, 202573.8273.8273.8273.8271.73-
Apr 22, 202574.0074.0073.8273.8271.7321
Apr 17, 202573.4273.4273.4273.4271.34-
Apr 16, 202572.6273.4672.6273.4671.381,000
Apr 15, 202571.7071.7071.7071.7069.67-
Apr 14, 202571.5471.5471.5471.5469.51-
Apr 11, 202571.5671.5671.5471.5469.51100
Apr 10, 202570.3870.3869.8269.8667.8821
Apr 9, 202570.6070.6069.8869.8867.90250
Apr 8, 202570.1871.2470.1871.2469.22250
Apr 7, 202569.7469.7469.7469.7467.77-
Apr 4, 202572.7273.5872.7273.5871.5024
Apr 3, 202569.1671.7469.1671.7469.7159
Apr 2, 202570.5670.5670.5670.5668.56-
Apr 1, 202570.8870.8870.5670.5668.5615
Mar 31, 202570.2470.8870.2470.7668.76480
Mar 28, 202570.5670.5670.5670.5668.56-
Mar 27, 202570.0670.0670.0670.0668.08-
Mar 26, 202571.0471.0471.0471.0469.03-
Mar 25, 202570.5670.5670.5670.5668.56-
Mar 24, 202571.8871.8870.5670.5668.56199
Mar 21, 202571.2671.2671.2671.2669.24-
Mar 20, 202571.2471.2471.2471.2469.22-
Mar 19, 202570.9870.9870.9870.9868.97-
Mar 18, 202571.8271.8271.8071.8069.77100
Mar 17, 202570.8470.8470.8470.8468.83-
Mar 14, 202570.4670.4670.4670.4668.46-
Mar 13, 202570.4670.4670.4670.4668.46-
Mar 12, 202571.4071.4071.4071.4069.38-
Mar 11, 202572.4072.4072.4072.4070.35-
Mar 10, 202571.6871.6871.6871.6869.65-
Mar 7, 202570.2271.0270.2271.0269.0134
Mar 6, 202571.0471.0471.0471.0469.03-
Mar 5, 202571.9671.9671.5071.5069.48130
Mar 4, 202569.6071.4269.6071.3269.30640
Mar 3, 202568.6268.6268.6268.6266.68-
Feb 28, 202567.5267.5267.5267.5265.61-
Feb 27, 202568.6668.6668.0068.1666.23215
Feb 26, 202569.5069.5068.6668.6666.7217
Feb 25, 202569.1669.1669.1669.1667.20-
Feb 24, 202568.4068.4068.4068.4066.46-
Feb 21, 202568.0868.0868.0868.0866.15-
Feb 20, 202567.8067.8067.8067.8065.88-
Feb 19, 202567.7467.7467.6867.6865.76200
Feb 18, 202567.7467.7467.7467.7465.82-
Feb 17, 202567.0867.0866.6266.6264.732
Feb 14, 202566.5467.0866.5467.0865.1820
Feb 13, 202567.3667.3667.3667.3665.45-
Feb 12, 202566.7866.7866.7866.7864.89-
Feb 11, 202566.7866.7866.7866.7864.89-
Feb 10, 202566.8266.8266.8266.8264.93-
Feb 7, 202566.0666.0666.0666.0664.19-
Feb 6, 202566.0066.0066.0066.0064.13-
Feb 5, 202565.2665.9065.2665.9064.0350
Feb 4, 202566.4266.4266.4266.4264.54-
Feb 3, 202566.4266.4266.4266.4264.54-
Jan 31, 202567.7667.7667.3467.3465.43222
Jan 30, 202567.1867.1867.1867.1865.28-
Jan 29, 202567.4267.4267.4267.4265.51-
Jan 28, 202565.9467.3265.9467.3265.41553
Jan 27, 202564.3064.3064.3064.3062.48-
Jan 24, 202565.2065.2064.7664.7662.93550
Jan 23, 202564.9665.2064.9665.2063.35425
Jan 22, 202565.2865.2864.9664.9663.12150
Jan 21, 202565.1665.1665.1665.1663.31-
Jan 20, 202564.8664.8664.8664.8663.02-
Jan 17, 202564.4064.8664.4064.8663.0250
Jan 16, 202564.4064.4064.4064.4062.58-
Jan 15, 202563.9463.9463.9463.9462.13-
Jan 14, 202564.3264.3264.2664.2662.4440
Jan 13, 202564.2864.2864.2864.2862.46-
Jan 10, 202565.3865.3865.3865.3863.53-
Jan 9, 202564.5264.5264.5264.5262.69-
Jan 8, 202564.5264.5264.5264.5262.69-
Jan 7, 202564.5264.5264.5264.5262.69-
Jan 6, 202564.7664.7664.7664.7662.93-
Jan 3, 202564.9464.9464.8464.8463.00106
Jan 2, 202565.3265.3264.8864.9463.10400
Dec 30, 202464.9064.9064.8664.8663.02170
Dec 27, 202464.0064.0064.0064.0062.19-
Dec 23, 202464.0064.0064.0064.0062.19-
Dec 20, 202464.0064.0064.0064.0062.19-
Dec 19, 202463.3663.3663.3663.3661.57-
Dec 18, 202464.9464.9464.9464.9463.10-
Dec 17, 202464.9464.9464.9464.9463.10-
Dec 16, 202464.9464.9464.9464.9463.10-
Dec 13, 202464.6864.6864.6864.6862.85-
Dec 12, 202464.6864.6864.6864.6862.85-
Dec 11, 202464.1064.1064.1064.1062.28-
Dec 10, 202463.9264.3863.9264.3862.5670
Dec 9, 202464.9664.9663.9263.9262.1181
Dec 6, 202464.9664.9664.9664.9663.12-
Dec 5, 202464.6064.8864.6064.8863.0440
Dec 4, 202464.6464.6464.6064.6062.77150
Dec 3, 202464.7264.7264.7264.7262.89-
Dec 2, 202464.3864.3864.3864.3862.56-
Nov 29, 202464.6064.6064.6064.6062.77-
Nov 28, 202464.6064.6064.6064.6062.77-
Nov 27, 202464.4064.4064.4064.4062.58-
Nov 26, 202464.9864.9864.9864.9863.14-
Nov 25, 202465.2665.2665.2665.2663.41-
Nov 22, 202464.8664.8664.8664.8663.02-
Nov 21, 202465.3465.3465.3465.3463.49-
Nov 20, 202465.1865.1865.1865.1863.33-
Nov 19, 202464.9064.9064.5264.5262.69117
Nov 18, 202464.8664.8664.8664.8663.02-
Nov 15, 202464.7664.7664.7664.7662.93-
Nov 14, 202464.2664.2664.2664.2662.44-
Nov 13, 202464.3664.3664.2664.2662.44391
Nov 12, 202465.0065.0065.0065.0063.16-
Nov 11, 202465.7065.7065.4865.4863.6350
Nov 8, 202465.8865.8865.7065.7063.8456
Nov 7, 202465.3065.3065.3065.3063.45-
Nov 6, 202466.5866.5866.5866.5864.69-
Nov 5, 202466.0266.2266.0266.1264.252,350
Nov 4, 202465.9265.9265.9265.9264.05-
Nov 1, 202465.5665.5665.5665.5663.70-
Oct 31, 202465.9665.9665.9665.9664.09-
Oct 30, 202467.2067.2067.2067.2065.30-
Oct 29, 202467.3467.3467.3467.3465.43-
Oct 28, 202465.6665.6665.6665.6663.80-
Oct 25, 202465.5065.5065.5065.5063.65-
Oct 24, 202464.1665.5064.1665.5063.65100
Oct 23, 202464.6264.6264.5864.5862.7550
Oct 22, 202464.9064.9064.9064.9063.06-
Oct 21, 202464.9064.9064.9064.9063.06-
Oct 18, 202465.1065.1065.1065.1063.26-
Oct 17, 202465.2865.3465.2865.3463.4955
Oct 16, 202465.2065.2865.2065.2863.4376
Oct 15, 202464.9864.9864.9864.9863.14-
Oct 14, 202464.8464.8464.8464.8463.00-
Oct 11, 202464.8464.8464.8464.8463.00-
Oct 10, 202464.5264.8464.5264.8463.005
Oct 9, 202464.4664.4664.4664.4662.63-
Oct 8, 202464.3264.4664.3264.4662.6350
Oct 7, 202464.3264.3264.3264.3262.50-
Oct 4, 202464.6264.6264.6264.6262.79-
Oct 3, 202465.0665.0665.0665.0663.22-
Oct 2, 202465.3465.3465.3465.3463.49-
Oct 1, 202465.3265.3465.3265.3463.491,000
Sep 30, 202465.2665.2665.2665.2663.41-
Sep 27, 202465.2665.2665.2665.2663.41-
Sep 26, 202465.3465.3465.3465.3463.49-
Sep 25, 202465.1065.1065.0065.0063.16150
Sep 24, 202465.1065.1065.1065.1063.26-
Sep 23, 202464.6664.6664.6664.6662.83-
Sep 20, 202464.7664.7664.7664.7662.93-
Sep 19, 202464.8664.8664.8664.8663.02-
Sep 18, 202464.7064.7064.7064.7062.87-
Sep 17, 202465.5265.5265.5265.5263.66-
Sep 16, 202464.9065.5664.9065.5663.7075
Sep 13, 202464.9464.9464.9464.9463.10-
Sep 12, 202465.7665.7665.7665.7663.90-
Sep 11, 202465.7665.7665.7665.7663.90-
Sep 10, 202465.2265.2265.2265.2263.37-
Sep 9, 202465.0665.3665.0665.2263.37290
Sep 6, 202464.3264.3264.3264.3262.50-
Sep 5, 202464.0464.8664.0464.8663.02200
Sep 4, 202462.9462.9462.9462.9461.16-
Sep 3, 202462.9462.9462.9462.9461.16-
Sep 2, 202462.7263.0062.7263.0061.2220
Aug 30, 202462.2862.2862.2862.2860.52-
Aug 29, 202461.9461.9461.9461.9460.19-
Aug 28, 202461.3261.3261.3261.3259.58-
Aug 27, 202461.1061.1061.1061.1059.37-
Aug 26, 202460.9661.1060.9661.1059.37650
Aug 23, 202461.0261.0261.0261.0259.2942
Aug 22, 202460.4860.4860.4860.4858.77-
Aug 21, 202460.5860.5860.5860.5858.86-
Aug 20, 202460.5860.5860.5860.5858.86-
Aug 19, 202460.4260.4260.4060.4058.69127
Aug 16, 202460.4260.4260.4260.4258.71-
Aug 15, 202460.8060.8060.3060.3058.59140
Aug 14, 202460.3260.3260.3260.3258.61-
Aug 13, 202460.3260.3260.3260.3258.61-
Aug 12, 202460.3260.3260.3260.3258.61-
Aug 9, 202460.6060.6060.6060.6058.88-
Aug 8, 202460.6060.6060.6060.6058.88-
Aug 7, 202460.4460.4460.4460.4458.73-
Aug 6, 202460.2860.2860.2860.2858.57-
Aug 5, 202459.2859.2859.2859.2857.60182
Aug 2, 202459.9061.3459.9061.0059.27520
Aug 1, 202460.3260.3260.3260.3258.61-
Jul 31, 202461.4061.4261.4061.4259.68130
Jul 30, 202458.8458.8458.8458.8457.17-
Jul 29, 202458.9658.9658.9658.9657.29-
Jul 26, 202458.3058.3058.3058.3056.65-
Jul 25, 202458.0858.0858.0858.0856.44-
Jul 24, 202458.5058.5058.5058.5056.84-
Jul 23, 202458.8258.8258.5658.5656.9050
Jul 22, 202458.8258.8258.8258.8257.15-
Jul 19, 202459.1059.1059.1059.1057.43-
Jul 18, 202458.6259.1058.6259.1057.43500
Jul 17, 202458.2058.2058.2058.2056.55-
Jul 16, 202458.2458.2458.1058.1056.45100
Jul 15, 202458.9658.9658.9658.9657.29-
Jul 12, 202458.4658.9658.4658.9657.2966
Jul 11, 202458.1658.1658.1658.1656.51-
Jul 10, 202457.8457.8457.8457.8456.20-
Jul 9, 202458.3058.3058.3058.3056.65-
Jul 8, 202458.7258.7258.7258.7257.06-
Jul 5, 202458.8259.0058.8259.0057.33100
Jul 4, 202458.0858.0858.0858.0856.44-
Jul 3, 202457.9257.9257.9257.9256.28-
Jul 2, 202457.7857.7857.6457.6456.01130
Jul 1, 202457.4857.7857.4857.7856.14200
Jun 28, 202457.4857.4857.4857.4855.85-
Jun 27, 202458.2458.2458.2458.2456.59-
Jun 26, 202458.5858.5858.5858.5856.92-
Jun 25, 202458.5858.5858.5858.5856.92-
Jun 24, 202458.5658.5658.5658.5656.90-
Jun 21, 202457.3457.3457.3457.3455.72-
Jun 20, 202458.9858.9856.8457.2655.64832
Jun 19, 202459.4459.4459.4459.4457.76-
Jun 18, 202459.7459.7459.7459.7458.05-
Jun 17, 202459.0659.0659.0659.0657.39-
Jun 14, 202459.8059.8059.8059.8058.11-
Jun 13, 202459.7259.7259.7059.7058.01203
Jun 12, 202459.5859.5859.5859.5857.89-
Jun 11, 202459.4659.4659.4659.4657.78-
Jun 10, 202459.4459.4659.4459.4657.7855
Jun 7, 202459.6659.6659.6659.6657.97-
Jun 6, 202459.5259.5259.2659.2657.58250
Jun 5, 202459.8859.8859.8859.8858.18-
Jun 4, 202458.8859.4458.8859.4457.76407
Jun 3, 202459.5059.5059.3259.3257.64109
May 31, 202458.9258.9258.9258.9257.25-
May 30, 202458.3858.3858.3858.3856.73-
May 29, 202458.7058.7058.7058.7057.04-
May 28, 202459.2859.2859.2859.2857.60-
May 27, 202459.1059.1059.1059.1057.43-
May 24, 202459.3459.3459.3459.3457.66-
May 23, 202459.8859.8859.8859.8858.18-
May 22, 202459.9059.9059.6459.6457.95367
May 21, 202459.8259.8659.8259.8658.1656
May 20, 202459.8660.0059.8660.0058.3086
May 17, 202459.7259.7259.7259.7258.03-
May 16, 202459.7259.7259.7259.7258.03-
May 15, 202459.7259.7259.7259.7258.03-