Danone S.A. (BNP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 12:11PM BST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 26 Jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 Jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 70 |
| 24 Jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 21 Jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 20 Jun 2024 | 56.71 | 57.33 | 56.71 | 57.33 | 57.33 | 938 |
| 19 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 18 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 17 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 14 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 173 |
| 12 Jun 2024 | 59.76 | 59.77 | 59.76 | 59.77 | 59.77 | 69 |
| 11 Jun 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 10 Jun 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 07 Jun 2024 | 59.87 | 59.91 | 59.85 | 59.85 | 59.85 | 372 |
| 06 Jun 2024 | 59.17 | 59.17 | 59.16 | 59.16 | 59.16 | 186 |
| 05 Jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 50 |
| 04 Jun 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 03 Jun 2024 | 59.41 | 59.41 | 59.25 | 59.26 | 59.26 | 495 |
| 31 May 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 181 |
| 30 May 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 29 May 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 28 May 2024 | 58.95 | 59.02 | 58.79 | 58.83 | 58.83 | 504 |
| 24 May 2024 | 59.06 | 59.35 | 58.97 | 59.14 | 59.14 | 3,176 |
| 23 May 2024 | 59.44 | 59.75 | 59.21 | 59.29 | 59.29 | 3,202 |
| 22 May 2024 | 59.83 | 59.83 | 59.39 | 59.71 | 59.71 | 3,313 |
| 21 May 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 20 May 2024 | 59.85 | 60.01 | 59.85 | 59.95 | 59.95 | 2,117 |
| 17 May 2024 | 59.86 | 59.86 | 59.77 | 59.77 | 59.77 | 171 |
| 16 May 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 15 May 2024 | 59.48 | 59.67 | 59.46 | 59.66 | 59.66 | 3,925 |
| 14 May 2024 | 59.72 | 59.72 | 59.37 | 59.41 | 59.41 | 712 |
| 13 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 10 May 2024 | 59.67 | 59.67 | 59.60 | 59.60 | 59.60 | 14 |
| 09 May 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 08 May 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 07 May 2024 | 58.47 | 58.77 | 58.47 | 58.77 | 58.77 | 564 |
| 03 May 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 03 May 2024 | 2.1 Dividend | |||||
| 02 May 2024 | 59.27 | 59.38 | 59.25 | 59.38 | 57.28 | 648 |
| 01 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.72 | - |
| 30 Apr 2024 | 58.55 | 58.81 | 58.55 | 58.80 | 56.72 | 270 |
| 29 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 56.33 | - |
| 26 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 56.33 | 58 |
| 25 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 57.90 | - |
| 24 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 57.90 | - |
| 23 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 57.90 | - |
| 22 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 57.90 | 12 |
| 19 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 56.80 | - |
| 18 Apr 2024 | 58.92 | 59.03 | 58.86 | 58.88 | 56.80 | 573 |
| 17 Apr 2024 | 58.42 | 58.43 | 58.42 | 58.43 | 56.36 | 506 |
| 16 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 55.68 | - |
| 15 Apr 2024 | 57.72 | 57.88 | 57.70 | 57.72 | 55.68 | 5 |
| 12 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.69 | - |
| 11 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.69 | - |
| 10 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.69 | - |
| 09 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.69 | - |
| 08 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.69 | - |
| 05 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.69 | 86 |
| 04 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 56.54 | 11 |
| 03 Apr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 57.69 | - |
| 02 Apr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 57.69 | - |
| 28 Mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 57.69 | 118 |
| 27 Mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 57.84 | 30 |
| 26 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 57.49 | 16 |
| 25 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 22 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 21 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 20 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 19 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 18 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 15 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 14 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 13 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 12 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 11 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 08 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | - |
| 07 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.60 | 31 |
| 06 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.91 | - |
| 05 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.91 | - |
| 04 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.91 | - |
| 01 Mar 2024 | 58.93 | 59.04 | 58.93 | 59.00 | 56.91 | 250 |
| 29 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 57.11 | 155 |
| 28 Feb 2024 | 59.66 | 59.70 | 59.66 | 59.67 | 57.55 | 610 |
| 27 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 59.57 | - |
| 26 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 59.57 | - |
| 23 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 59.57 | - |
| 22 Feb 2024 | 62.50 | 62.50 | 61.55 | 61.75 | 59.57 | 320 |
| 21 Feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 59.43 | - |
| 20 Feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 59.43 | 180 |
| 19 Feb 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 58.82 | - |
| 16 Feb 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 58.82 | 98 |
| 15 Feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 58.51 | 99 |
| 14 Feb 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 58.62 | - |
| 13 Feb 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 58.62 | 1 |
| 12 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 59.50 | - |
| 09 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 59.50 | - |
| 08 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 59.50 | - |
| 07 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 59.50 | - |
| 06 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 59.50 | 131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.